Asia Paper historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	38,250.00	39,300.00	38,100.00	39,000.00	6,961.99	172,385
2023-10-18	38,600.00	40,000.00	38,300.00	38,600.00	6,890.59	248,195
2023-10-17	38,900.00	38,900.00	38,400.00	38,600.00	6,890.59	59,155
2023-10-16	38,200.00	38,750.00	38,150.00	38,750.00	6,917.36	123,560
2023-10-13	38,150.00	38,250.00	37,850.00	38,200.00	6,819.18	65,275
2023-10-12	38,750.00	38,750.00	37,850.00	38,150.00	6,810.26	82,275
2023-10-11	38,000.00	38,300.00	37,900.00	38,300.00	6,837.03	77,310
2023-10-10	38,100.00	38,550.00	36,050.00	37,700.00	6,729.93	123,960
2023-10-06	37,800.00	38,100.00	37,600.00	38,100.00	6,801.33	58,085
2023-10-05	38,000.00	38,250.00	37,700.00	38,150.00	6,810.26	57,970
2023-10-04	38,350.00	38,350.00	37,600.00	37,950.00	6,774.55	85,350
2023-09-27	38,450.00	38,450.00	37,750.00	38,400.00	6,854.89	90,175
2023-09-26	38,250.00	38,700.00	37,800.00	38,450.00	6,863.81	73,065
2023-09-25	38,500.00	39,100.00	38,400.00	38,700.00	6,819.18	105,820
2023-09-22	39,000.00	39,000.00	38,200.00	38,800.00	6,836.80	94,090
2023-09-21	38,950.00	39,050.00	38,200.00	39,050.00	6,880.86	99,940
2023-09-20	39,000.00	39,050.00	38,400.00	38,950.00	6,863.23	106,900
2023-09-19	39,000.00	39,200.00	38,650.00	39,000.00	6,872.04	89,535
2023-09-18	38,800.00	38,900.00	38,500.00	38,900.00	6,854.42	57,595
2023-09-15	38,000.00	38,750.00	37,850.00	38,750.00	6,827.99	181,285
2023-09-14	38,000.00	38,150.00	37,800.00	38,000.00	6,695.84	94,560
2023-09-13	37,650.00	38,350.00	37,650.00	37,950.00	6,687.03	155,850
2023-09-12	37,900.00	38,000.00	37,500.00	37,900.00	6,678.22	77,895
2023-09-11	37,600.00	38,000.00	37,350.00	37,900.00	6,678.22	127,730
2023-09-08	36,700.00	37,550.00	36,700.00	37,550.00	6,616.55	141,390
2023-09-07	37,700.00	37,700.00	36,650.00	36,700.00	6,466.77	321,875
2023-09-06	38,000.00	38,000.00	37,150.00	37,800.00	6,660.60	217,800
2023-09-05	38,000.00	38,200.00	37,150.00	38,000.00	6,695.84	213,540
2023-09-04	37,900.00	38,250.00	37,700.00	38,000.00	6,695.84	116,395
2023-09-01	38,100.00	38,100.00	37,600.00	37,950.00	6,687.03	116,280
2023-08-31	37,950.00	38,000.00	37,700.00	37,850.00	6,669.41	71,320
2023-08-30	38,000.00	38,600.00	37,550.00	37,900.00	6,678.22	132,665
2023-08-29	38,000.00	38,250.00	37,700.00	38,100.00	6,713.46	135,765
2023-08-28	37,000.00	38,000.00	36,750.00	37,800.00	6,660.60	280,440
2023-08-25	36,900.00	37,050.00	36,400.00	36,700.00	6,466.77	122,995
2023-08-24	36,500.00	37,150.00	36,150.00	36,900.00	6,502.01	211,495
2023-08-23	36,900.00	36,950.00	36,400.00	36,500.00	6,431.53	144,335
2023-08-22	37,150.00	37,250.00	36,600.00	36,900.00	6,502.01	173,085
2023-08-21	37,650.00	37,700.00	36,500.00	37,150.00	6,546.06	172,995
2023-08-18	37,750.00	37,800.00	37,050.00	37,650.00	6,634.17	134,340
2023-08-17	38,300.00	38,750.00	37,250.00	37,850.00	6,669.41	212,035
2023-08-16	39,200.00	39,200.00	37,100.00	38,500.00	6,783.94	168,305
2023-08-14	39,500.00	39,700.00	38,700.00	39,100.00	6,889.67	133,140
2023-08-11	39,000.00	39,500.00	38,950.00	39,200.00	6,907.29	188,800
2023-08-10	38,600.00	39,200.00	38,600.00	39,050.00	6,880.86	126,775
2023-08-09	38,850.00	38,900.00	38,500.00	38,850.00	6,845.61	134,450
2023-08-08	38,900.00	39,050.00	38,550.00	38,850.00	6,845.61	131,535
2023-08-07	39,100.00	39,100.00	38,600.00	38,900.00	6,854.42	93,025
2023-08-04	39,100.00	39,350.00	38,800.00	39,150.00	6,898.48	141,375
2023-08-03	38,750.00	38,900.00	38,300.00	38,800.00	6,836.80	129,640
2023-08-02	38,850.00	38,950.00	38,550.00	38,850.00	6,845.61	111,205
2023-08-01	38,800.00	39,050.00	38,450.00	38,900.00	6,854.42	121,805
2023-07-31	38,800.00	39,200.00	38,350.00	38,800.00	6,836.80	175,015
2023-07-28	38,250.00	38,800.00	38,050.00	38,800.00	6,836.80	111,640
2023-07-27	37,950.00	38,700.00	37,400.00	38,250.00	6,739.89	222,805
2023-07-26	39,050.00	39,150.00	37,300.00	37,950.00	6,687.03	312,560
2023-07-25	39,700.00	39,800.00	38,800.00	39,050.00	6,880.86	291,870
2023-07-24	39,850.00	39,850.00	39,300.00	39,700.00	6,995.39	196,065
2023-07-21	39,700.00	39,900.00	39,100.00	39,850.00	7,021.82	153,130
2023-07-20	39,400.00	39,700.00	39,050.00	39,500.00	6,960.15	154,815

← NewerPage 13 of 21 · 1,214 trading daysOlder →

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.