Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,900.00 | 1,910.00 | 1,796.00 | 1,861.00 | 1,861.00 | 3,831 |
| 2026-10-16 | 1,949.00 | 1,949.00 | 1,870.00 | 1,905.00 | 1,905.00 | 3,334 |
| 2026-10-15 | 2,060.00 | 2,060.00 | 1,860.00 | 1,878.00 | 1,878.00 | 18,769 |
| 2026-10-14 | 1,910.00 | 1,949.00 | 1,891.00 | 1,900.00 | 1,900.00 | 16,241 |
| 2026-10-13 | 1,930.00 | 1,930.00 | 1,900.00 | 1,901.00 | 1,901.00 | 4,753 |
| 2026-10-12 | 1,950.00 | 2,005.00 | 1,891.00 | 1,907.00 | 1,907.00 | 12,139 |
| 2026-10-08 | 1,970.00 | 1,970.00 | 1,900.00 | 1,919.00 | 1,919.00 | 7,749 |
| 2026-10-07 | 1,901.00 | 2,050.00 | 1,900.00 | 1,933.00 | 1,933.00 | 20,021 |
| 2026-10-06 | 1,968.00 | 1,968.00 | 1,915.00 | 1,931.00 | 1,931.00 | 6,548 |
| 2026-10-02 | 1,950.00 | 1,964.00 | 1,947.00 | 1,960.00 | 1,960.00 | 4,047 |
| 2026-10-01 | 1,974.00 | 2,050.00 | 1,969.00 | 1,976.00 | 1,976.00 | 11,021 |
| 2026-09-30 | 1,921.00 | 2,000.00 | 1,916.00 | 1,987.00 | 1,987.00 | 3,612 |
| 2026-09-29 | 1,968.00 | 1,997.00 | 1,921.00 | 1,937.00 | 1,937.00 | 2,771 |
| 2026-09-28 | 1,990.00 | 1,990.00 | 1,855.00 | 1,982.00 | 1,982.00 | 4,720 |
| 2026-09-23 | 2,195.00 | 2,195.00 | 1,990.00 | 1,990.00 | 1,990.00 | 29,503 |
| 2026-09-22 | 2,085.00 | 2,195.00 | 2,000.00 | 2,055.00 | 2,055.00 | 6,295 |
| 2026-09-21 | 2,015.00 | 2,120.00 | 2,010.00 | 2,015.00 | 2,015.00 | 12,988 |
| 2026-09-18 | 2,150.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | 29,433 |
| 2026-09-17 | 2,175.00 | 2,175.00 | 2,170.00 | 2,170.00 | 2,170.00 | 443 |
| 2026-09-16 | 2,160.00 | 2,235.00 | 2,120.00 | 2,185.00 | 2,185.00 | 6,447 |
| 2026-09-15 | 2,190.00 | 2,205.00 | 2,155.00 | 2,180.00 | 2,180.00 | 2,117 |
| 2026-09-14 | 2,220.00 | 2,290.00 | 2,105.00 | 2,205.00 | 2,205.00 | 6,036 |
| 2026-09-11 | 2,285.00 | 2,315.00 | 2,240.00 | 2,240.00 | 2,240.00 | 6,115 |
| 2026-09-10 | 2,410.00 | 2,410.00 | 2,320.00 | 2,320.00 | 2,320.00 | 7,480 |
| 2026-09-09 | 2,460.00 | 2,585.00 | 2,365.00 | 2,450.00 | 2,450.00 | 18,530 |
| 2026-09-08 | 2,705.00 | 2,705.00 | 2,500.00 | 2,500.00 | 2,500.00 | 11,265 |
| 2026-09-07 | 2,500.00 | 2,595.00 | 2,425.00 | 2,565.00 | 2,565.00 | 14,263 |
| 2026-09-04 | 2,570.00 | 2,570.00 | 2,450.00 | 2,460.00 | 2,460.00 | 4,613 |
| 2026-09-03 | 2,565.00 | 2,580.00 | 2,350.00 | 2,480.00 | 2,480.00 | 43,527 |
| 2026-09-02 | 2,425.00 | 2,700.00 | 2,420.00 | 2,675.00 | 2,675.00 | 42,628 |
| 2026-09-01 | 2,335.00 | 2,470.00 | 2,335.00 | 2,470.00 | 2,470.00 | 17,203 |
| 2026-08-31 | 2,305.00 | 2,570.00 | 2,200.00 | 2,350.00 | 2,350.00 | 44,685 |
| 2026-08-28 | 2,370.00 | 2,430.00 | 2,335.00 | 2,345.00 | 2,345.00 | 7,599 |
| 2026-08-27 | 2,255.00 | 2,380.00 | 2,235.00 | 2,380.00 | 2,380.00 | 10,002 |
| 2026-08-26 | 2,250.00 | 2,305.00 | 2,225.00 | 2,300.00 | 2,300.00 | 24,358 |
| 2026-08-25 | 2,500.00 | 2,500.00 | 2,225.00 | 2,305.00 | 2,305.00 | 53,412 |
| 2026-08-24 | 2,350.00 | 2,790.00 | 2,270.00 | 2,460.00 | 2,460.00 | 60,373 |
| 2026-08-21 | 2,165.00 | 2,355.00 | 2,120.00 | 2,350.00 | 2,350.00 | 96,042 |
| 2026-08-20 | 2,045.00 | 2,200.00 | 2,045.00 | 2,185.00 | 2,185.00 | 32,473 |
| 2026-08-19 | 2,070.00 | 2,155.00 | 2,040.00 | 2,065.00 | 2,065.00 | 8,373 |
| 2026-08-18 | 2,035.00 | 2,155.00 | 1,989.00 | 2,125.00 | 2,125.00 | 60,909 |
| 2026-08-14 | 2,000.00 | 2,000.00 | 1,932.00 | 1,963.00 | 1,963.00 | 12,608 |
| 2026-08-13 | 1,968.00 | 2,100.00 | 1,927.00 | 1,953.00 | 1,953.00 | 30,667 |
| 2026-08-12 | 2,000.00 | 2,025.00 | 1,946.00 | 1,968.00 | 1,968.00 | 36,605 |
| 2026-08-11 | 1,955.00 | 1,999.00 | 1,910.00 | 1,958.00 | 1,958.00 | 15,643 |
| 2026-08-10 | 1,893.00 | 1,976.00 | 1,872.00 | 1,957.00 | 1,957.00 | 6,060 |
| 2026-08-07 | 1,918.00 | 1,967.00 | 1,918.00 | 1,950.00 | 1,950.00 | 5,413 |
| 2026-08-06 | 1,942.00 | 1,999.00 | 1,868.00 | 1,918.00 | 1,918.00 | 10,677 |
| 2026-08-05 | 1,978.00 | 1,978.00 | 1,878.00 | 1,895.00 | 1,895.00 | 12,215 |
| 2026-08-04 | 1,903.00 | 2,025.00 | 1,884.00 | 1,884.00 | 1,884.00 | 11,891 |
| 2026-08-03 | 1,840.00 | 1,918.00 | 1,753.00 | 1,903.00 | 1,903.00 | 15,367 |
| 2026-07-31 | 1,837.00 | 1,890.00 | 1,834.00 | 1,840.00 | 1,840.00 | 2,495 |
| 2026-07-30 | 1,733.00 | 1,809.00 | 1,733.00 | 1,794.00 | 1,794.00 | 5,595 |
| 2026-07-29 | 1,855.00 | 1,889.00 | 1,701.00 | 1,733.00 | 1,733.00 | 23,997 |
| 2026-07-28 | 1,894.00 | 1,989.00 | 1,855.00 | 1,855.00 | 1,855.00 | 5,343 |
| 2026-07-27 | 1,959.00 | 2,080.00 | 1,943.00 | 1,950.00 | 1,950.00 | 9,387 |
| 2026-07-24 | 1,949.00 | 2,050.00 | 1,949.00 | 2,040.00 | 2,040.00 | 8,423 |
| 2026-07-23 | 1,892.00 | 2,005.00 | 1,806.00 | 1,998.00 | 1,998.00 | 13,785 |
| 2026-07-22 | 1,920.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,830.00 | 7,279 |
| 2026-07-21 | 1,870.00 | 1,920.00 | 1,813.00 | 1,860.00 | 1,860.00 | 4,839 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.