Asia Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,500.00 | 8,550.00 | 8,420.00 | 8,450.00 | 7,904.82 | 92,385 |
| 2024-04-25 | 8,540.00 | 8,600.00 | 8,390.00 | 8,500.00 | 7,951.59 | 126,739 |
| 2024-04-24 | 8,610.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,045.14 | 149,296 |
| 2024-04-23 | 8,610.00 | 8,700.00 | 8,410.00 | 8,610.00 | 8,054.49 | 149,998 |
| 2024-04-22 | 8,550.00 | 8,610.00 | 8,280.00 | 8,610.00 | 8,054.49 | 188,801 |
| 2024-04-19 | 8,420.00 | 8,700.00 | 8,040.00 | 8,540.00 | 7,989.01 | 597,347 |
| 2024-04-04 | 45,150.00 | 45,400.00 | 44,850.00 | 44,950.00 | 8,409.98 | 245,670 |
| 2024-04-03 | 45,600.00 | 45,650.00 | 44,700.00 | 45,000.00 | 8,419.33 | 134,845 |
| 2024-04-02 | 45,000.00 | 45,450.00 | 44,900.00 | 45,450.00 | 8,503.53 | 160,335 |
| 2024-04-01 | 45,150.00 | 45,350.00 | 44,750.00 | 45,000.00 | 8,419.33 | 126,645 |
| 2024-03-29 | 45,100.00 | 45,400.00 | 44,800.00 | 45,150.00 | 8,447.40 | 168,655 |
| 2024-03-28 | 45,350.00 | 45,450.00 | 44,650.00 | 45,100.00 | 8,438.04 | 134,905 |
| 2024-03-27 | 45,850.00 | 45,850.00 | 45,100.00 | 45,350.00 | 8,484.82 | 115,275 |
| 2024-03-26 | 45,550.00 | 46,150.00 | 45,500.00 | 45,850.00 | 8,578.36 | 122,355 |
| 2024-03-25 | 46,050.00 | 46,200.00 | 45,450.00 | 45,750.00 | 8,559.65 | 106,930 |
| 2024-03-22 | 45,900.00 | 46,350.00 | 45,650.00 | 46,100.00 | 8,625.14 | 68,340 |
| 2024-03-21 | 45,450.00 | 46,050.00 | 45,450.00 | 45,900.00 | 8,587.72 | 70,625 |
| 2024-03-20 | 45,850.00 | 46,200.00 | 45,400.00 | 45,400.00 | 8,494.17 | 103,055 |
| 2024-03-19 | 46,450.00 | 46,450.00 | 45,700.00 | 45,750.00 | 8,559.65 | 112,150 |
| 2024-03-18 | 46,950.00 | 47,000.00 | 45,450.00 | 46,900.00 | 8,774.82 | 226,970 |
| 2024-03-15 | 46,600.00 | 47,000.00 | 46,050.00 | 47,000.00 | 8,793.52 | 72,765 |
| 2024-03-14 | 46,600.00 | 46,600.00 | 45,700.00 | 46,500.00 | 8,699.98 | 119,310 |
| 2024-03-13 | 46,000.00 | 46,500.00 | 45,150.00 | 46,500.00 | 8,699.98 | 128,590 |
| 2024-03-12 | 46,000.00 | 46,100.00 | 45,100.00 | 46,000.00 | 8,606.43 | 146,060 |
| 2024-03-11 | 46,350.00 | 46,450.00 | 45,050.00 | 46,000.00 | 8,606.43 | 106,605 |
| 2024-03-08 | 49,200.00 | 49,350.00 | 46,150.00 | 46,350.00 | 8,671.91 | 426,630 |
| 2024-03-07 | 49,500.00 | 49,800.00 | 48,450.00 | 49,200.00 | 9,205.14 | 258,955 |
| 2024-03-06 | 49,500.00 | 49,750.00 | 49,000.00 | 49,500.00 | 9,261.27 | 207,215 |
| 2024-03-05 | 48,800.00 | 50,000.00 | 48,800.00 | 49,500.00 | 9,261.27 | 322,000 |
| 2024-03-04 | 48,000.00 | 49,000.00 | 47,650.00 | 48,900.00 | 9,149.01 | 238,180 |
| 2024-02-29 | 47,900.00 | 48,400.00 | 47,600.00 | 47,950.00 | 8,971.27 | 219,005 |
| 2024-02-28 | 47,550.00 | 47,550.00 | 46,800.00 | 47,400.00 | 8,868.36 | 113,975 |
| 2024-02-27 | 47,150.00 | 47,950.00 | 46,600.00 | 47,350.00 | 8,859.01 | 199,795 |
| 2024-02-26 | 47,050.00 | 47,350.00 | 44,950.00 | 47,250.00 | 8,840.30 | 237,755 |
| 2024-02-23 | 46,000.00 | 47,100.00 | 45,700.00 | 47,100.00 | 8,812.23 | 217,095 |
| 2024-02-22 | 45,300.00 | 46,100.00 | 45,000.00 | 46,000.00 | 8,606.43 | 115,410 |
| 2024-02-21 | 46,000.00 | 46,000.00 | 45,050.00 | 45,300.00 | 8,475.46 | 124,025 |
| 2024-02-20 | 45,950.00 | 46,000.00 | 45,350.00 | 46,000.00 | 8,606.43 | 92,520 |
| 2024-02-19 | 44,600.00 | 45,950.00 | 44,600.00 | 45,950.00 | 8,597.07 | 143,525 |
| 2024-02-16 | 44,400.00 | 44,800.00 | 44,100.00 | 44,650.00 | 8,353.85 | 71,355 |
| 2024-02-15 | 44,400.00 | 44,500.00 | 43,650.00 | 44,400.00 | 8,307.07 | 110,030 |
| 2024-02-14 | 44,750.00 | 44,850.00 | 43,850.00 | 44,000.00 | 8,232.24 | 283,720 |
| 2024-02-13 | 46,050.00 | 46,050.00 | 44,700.00 | 44,700.00 | 8,363.20 | 157,275 |
| 2024-02-08 | 45,650.00 | 46,050.00 | 45,200.00 | 45,800.00 | 8,569.01 | 120,980 |
| 2024-02-07 | 45,600.00 | 45,650.00 | 44,600.00 | 45,650.00 | 8,540.94 | 74,650 |
| 2024-02-06 | 45,050.00 | 45,550.00 | 44,600.00 | 45,100.00 | 8,438.04 | 106,445 |
| 2024-02-05 | 43,900.00 | 45,100.00 | 43,700.00 | 45,100.00 | 8,438.04 | 237,040 |
| 2024-02-02 | 44,050.00 | 44,750.00 | 43,450.00 | 43,850.00 | 8,204.17 | 132,250 |
| 2024-02-01 | 43,050.00 | 44,600.00 | 42,500.00 | 44,350.00 | 8,297.72 | 353,035 |
| 2024-01-31 | 42,750.00 | 42,900.00 | 42,150.00 | 42,900.00 | 8,026.43 | 56,420 |
| 2024-01-30 | 43,400.00 | 43,400.00 | 42,550.00 | 42,750.00 | 7,998.37 | 67,745 |
| 2024-01-29 | 41,350.00 | 43,250.00 | 41,350.00 | 43,200.00 | 8,082.56 | 220,235 |
| 2024-01-26 | 41,400.00 | 41,750.00 | 41,050.00 | 41,350.00 | 7,736.43 | 49,260 |
| 2024-01-25 | 41,550.00 | 41,600.00 | 41,200.00 | 41,400.00 | 7,745.79 | 39,900 |
| 2024-01-24 | 41,750.00 | 42,000.00 | 41,200.00 | 41,550.00 | 7,773.85 | 89,445 |
| 2024-01-23 | 42,300.00 | 42,450.00 | 41,750.00 | 42,000.00 | 7,858.04 | 73,410 |
| 2024-01-22 | 42,600.00 | 42,700.00 | 42,100.00 | 42,150.00 | 7,886.11 | 80,560 |
| 2024-01-19 | 42,100.00 | 42,500.00 | 41,850.00 | 42,500.00 | 7,951.59 | 77,070 |
| 2024-01-18 | 41,600.00 | 42,300.00 | 41,200.00 | 41,800.00 | 7,820.62 | 101,595 |
| 2024-01-17 | 42,450.00 | 42,650.00 | 41,250.00 | 41,600.00 | 7,783.20 | 117,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 50.0000 KRW |
| 2025-12-29 | 200.0000 KRW |
| 2025-09-29 | 50.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 1,920.0000 KRW |
| 2023-09-26 | 500.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.