Asia Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	39,700.00	40,100.00	38,750.00	39,400.00	6,942.53	218,225
2023-07-18	39,500.00	40,150.00	39,400.00	39,700.00	6,995.39	266,340
2023-07-17	39,350.00	39,750.00	38,800.00	39,300.00	6,924.91	175,330
2023-07-14	39,900.00	40,100.00	39,050.00	39,600.00	6,977.77	482,305
2023-07-13	38,400.00	41,450.00	37,550.00	40,100.00	7,065.87	2,750,080
2023-07-12	34,750.00	35,250.00	34,550.00	35,200.00	6,202.46	467,235
2023-07-11	33,850.00	34,700.00	33,750.00	34,700.00	6,114.36	126,950
2023-07-10	33,700.00	34,300.00	33,200.00	34,300.00	6,043.88	149,595
2023-07-07	33,550.00	33,700.00	33,150.00	33,700.00	5,938.15	91,810
2023-07-06	33,800.00	33,950.00	33,100.00	33,750.00	5,946.96	119,975
2023-07-05	34,200.00	34,300.00	33,800.00	34,100.00	6,008.63	113,570
2023-07-04	34,500.00	34,600.00	34,100.00	34,200.00	6,026.25	91,780
2023-07-03	34,300.00	34,700.00	34,150.00	34,500.00	6,079.12	101,405
2023-06-30	34,200.00	34,500.00	34,000.00	34,300.00	6,043.88	69,715
2023-06-29	34,600.00	34,600.00	34,200.00	34,250.00	6,035.07	48,100
2023-06-28	34,750.00	34,850.00	34,300.00	34,700.00	6,114.36	30,985
2023-06-27	34,400.00	34,800.00	34,150.00	34,750.00	6,123.17	88,185
2023-06-26	34,550.00	34,550.00	33,950.00	34,400.00	6,061.50	26,590
2023-06-23	34,400.00	34,550.00	33,950.00	34,550.00	6,087.93	128,510
2023-06-22	34,300.00	34,450.00	34,050.00	34,400.00	6,061.50	57,710
2023-06-21	34,050.00	34,500.00	34,000.00	34,350.00	6,052.69	85,250
2023-06-20	34,000.00	34,450.00	34,000.00	34,300.00	6,043.88	63,925
2023-06-19	34,200.00	34,350.00	33,850.00	34,250.00	6,035.07	58,095
2023-06-16	33,500.00	34,200.00	33,300.00	34,200.00	6,026.25	98,375
2023-06-15	33,800.00	34,000.00	33,150.00	33,500.00	5,902.91	123,185
2023-06-14	34,250.00	34,250.00	33,700.00	33,950.00	5,982.20	59,275
2023-06-13	34,350.00	34,350.00	34,000.00	34,200.00	6,026.25	24,930
2023-06-12	34,400.00	34,450.00	33,950.00	34,250.00	6,035.07	52,845
2023-06-09	34,300.00	34,400.00	34,050.00	34,300.00	6,043.88	70,495
2023-06-08	34,300.00	34,300.00	34,150.00	34,300.00	6,043.88	28,015
2023-06-07	34,250.00	34,400.00	34,100.00	34,300.00	6,043.88	23,675
2023-06-05	33,750.00	34,300.00	33,750.00	34,200.00	6,026.25	59,005
2023-06-02	33,700.00	33,750.00	33,300.00	33,750.00	5,946.96	64,425
2023-06-01	33,400.00	33,700.00	33,200.00	33,550.00	5,911.72	21,195
2023-05-31	33,550.00	34,050.00	33,000.00	33,400.00	5,885.29	105,690
2023-05-30	33,700.00	33,700.00	33,250.00	33,550.00	5,911.72	78,600
2023-05-26	34,000.00	34,000.00	33,600.00	33,700.00	5,938.15	40,335
2023-05-25	34,200.00	34,300.00	33,550.00	34,000.00	5,991.01	155,925
2023-05-24	34,400.00	34,450.00	34,100.00	34,200.00	6,026.25	54,185
2023-05-23	34,200.00	34,500.00	34,200.00	34,500.00	6,079.12	45,385
2023-05-22	34,400.00	34,500.00	34,100.00	34,400.00	6,061.50	60,280
2023-05-19	34,400.00	34,450.00	34,150.00	34,400.00	6,061.50	43,540
2023-05-18	34,700.00	34,700.00	34,100.00	34,400.00	6,061.50	47,700
2023-05-17	34,650.00	34,650.00	34,100.00	34,500.00	6,079.12	105,375
2023-05-16	35,100.00	35,200.00	34,600.00	34,700.00	6,114.36	67,210
2023-05-15	35,150.00	35,300.00	34,850.00	35,250.00	6,211.27	92,380
2023-05-12	35,600.00	35,650.00	34,850.00	35,150.00	6,193.65	88,615
2023-05-11	35,550.00	35,700.00	35,550.00	35,600.00	6,272.94	32,865
2023-05-10	35,350.00	35,650.00	35,150.00	35,550.00	6,264.13	37,025
2023-05-09	35,200.00	35,450.00	35,000.00	35,450.00	6,246.51	33,155
2023-05-08	35,100.00	35,350.00	35,000.00	35,200.00	6,202.46	46,690
2023-05-04	35,400.00	35,600.00	34,900.00	35,150.00	6,193.65	69,730
2023-05-03	35,300.00	35,500.00	35,150.00	35,500.00	6,255.32	39,105
2023-05-02	35,150.00	35,600.00	35,050.00	35,250.00	6,211.27	58,650
2023-04-28	34,900.00	35,200.00	34,750.00	35,150.00	6,193.65	47,715
2023-04-27	34,800.00	34,950.00	34,650.00	34,850.00	6,140.79	57,200
2023-04-26	34,500.00	34,900.00	34,150.00	34,800.00	6,131.98	80,645
2023-04-25	34,050.00	34,750.00	34,050.00	34,700.00	6,114.36	84,775
2023-04-24	34,750.00	34,850.00	34,400.00	34,650.00	6,105.55	117,720
2023-04-21	35,000.00	35,250.00	34,500.00	34,750.00	6,123.17	171,290

← NewerPage 14 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.