Asia Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	35,350.00	35,400.00	35,000.00	35,250.00	6,211.27	115,060
2023-04-19	35,050.00	35,800.00	35,050.00	35,450.00	6,246.51	130,890
2023-04-18	34,900.00	35,300.00	34,850.00	35,250.00	6,211.27	80,835
2023-04-17	34,650.00	35,200.00	34,350.00	35,150.00	6,193.65	153,650
2023-04-14	34,700.00	35,100.00	34,450.00	34,650.00	6,105.55	124,385
2023-04-13	34,400.00	34,550.00	34,000.00	34,500.00	6,079.12	123,360
2023-04-12	34,700.00	34,850.00	33,900.00	34,400.00	6,061.50	124,790
2023-04-11	34,000.00	34,450.00	33,600.00	34,450.00	6,070.31	140,375
2023-04-10	34,400.00	34,400.00	33,550.00	34,000.00	5,991.01	214,495
2023-04-07	35,750.00	36,000.00	34,150.00	34,400.00	6,061.50	220,995
2023-04-06	36,000.00	36,050.00	35,250.00	35,400.00	6,237.70	106,640
2023-04-05	36,600.00	36,600.00	35,800.00	36,150.00	6,369.86	123,505
2023-04-04	35,850.00	36,700.00	35,700.00	36,500.00	6,431.53	132,710
2023-04-03	35,550.00	36,150.00	35,550.00	35,850.00	6,317.00	131,540
2023-03-31	35,550.00	35,800.00	35,450.00	35,550.00	6,264.13	106,830
2023-03-30	35,500.00	35,850.00	35,100.00	35,550.00	6,264.13	198,215
2023-03-29	34,800.00	35,500.00	34,650.00	35,450.00	6,246.51	141,425
2023-03-28	35,050.00	35,050.00	34,550.00	34,800.00	6,131.98	106,325
2023-03-27	34,800.00	35,200.00	34,750.00	34,950.00	6,158.41	74,380
2023-03-24	34,800.00	35,100.00	34,650.00	34,800.00	6,131.98	63,805
2023-03-23	35,000.00	35,150.00	34,350.00	34,550.00	6,087.93	62,415
2023-03-22	35,550.00	35,950.00	34,650.00	35,100.00	6,184.84	106,845
2023-03-21	35,600.00	36,450.00	35,250.00	35,500.00	6,255.32	50,185
2023-03-20	34,250.00	36,000.00	34,250.00	35,600.00	6,272.94	151,370
2023-03-17	34,050.00	34,500.00	33,850.00	34,400.00	6,061.50	94,465
2023-03-16	33,550.00	34,150.00	33,350.00	34,000.00	5,991.01	99,585
2023-03-15	34,150.00	34,300.00	33,800.00	33,950.00	5,982.20	114,200
2023-03-14	34,650.00	34,650.00	33,850.00	33,850.00	5,964.58	136,980
2023-03-13	35,100.00	35,500.00	34,150.00	34,700.00	6,114.36	178,560
2023-03-10	36,150.00	36,150.00	35,050.00	35,500.00	6,255.32	150,115
2023-03-09	36,400.00	36,450.00	35,700.00	36,200.00	6,378.67	107,020
2023-03-08	36,450.00	36,450.00	35,850.00	36,200.00	6,378.67	96,275
2023-03-07	36,450.00	36,650.00	36,100.00	36,500.00	6,431.53	114,160
2023-03-06	36,800.00	37,000.00	36,050.00	36,300.00	6,396.29	135,380
2023-03-03	37,350.00	37,350.00	36,700.00	37,000.00	6,519.63	79,325
2023-03-02	36,900.00	37,550.00	36,750.00	37,150.00	6,546.06	120,215
2023-02-28	36,750.00	36,950.00	36,700.00	36,900.00	6,502.01	68,665
2023-02-27	36,800.00	36,900.00	36,500.00	36,900.00	6,502.01	57,575
2023-02-24	37,050.00	37,100.00	36,650.00	37,000.00	6,519.63	104,680
2023-02-23	37,500.00	37,500.00	36,600.00	37,050.00	6,528.44	234,075
2023-02-22	36,850.00	37,600.00	36,800.00	37,500.00	6,607.74	88,850
2023-02-21	37,050.00	37,750.00	36,650.00	37,700.00	6,642.98	121,525
2023-02-20	37,450.00	37,450.00	36,800.00	37,250.00	6,563.68	127,055
2023-02-17	37,350.00	37,450.00	36,850.00	37,450.00	6,598.93	189,215
2023-02-16	37,900.00	38,200.00	37,200.00	37,350.00	6,581.30	268,545
2023-02-15	38,400.00	38,400.00	37,800.00	37,900.00	6,678.22	82,840
2023-02-14	37,850.00	38,400.00	37,850.00	38,300.00	6,748.70	78,605
2023-02-13	38,300.00	38,300.00	37,650.00	37,850.00	6,669.41	81,055
2023-02-10	37,400.00	38,350.00	37,400.00	38,300.00	6,748.70	174,940
2023-02-09	39,000.00	39,050.00	37,550.00	37,900.00	6,678.22	392,685
2023-02-08	39,250.00	39,250.00	38,800.00	39,050.00	6,880.86	70,350
2023-02-07	39,050.00	39,350.00	38,850.00	39,150.00	6,898.48	79,165
2023-02-06	39,550.00	39,600.00	39,000.00	39,450.00	6,951.34	64,215
2023-02-03	38,900.00	39,650.00	38,650.00	39,500.00	6,960.15	112,270
2023-02-02	38,800.00	39,150.00	38,600.00	38,900.00	6,854.42	103,695
2023-02-01	39,600.00	39,600.00	38,600.00	38,850.00	6,845.61	141,480
2023-01-31	39,550.00	39,800.00	39,100.00	39,550.00	6,968.96	112,005
2023-01-30	39,450.00	39,700.00	38,950.00	39,550.00	6,968.96	103,375
2023-01-27	39,000.00	39,450.00	38,800.00	39,250.00	6,916.10	136,680
2023-01-26	38,600.00	39,000.00	38,550.00	38,950.00	6,863.23	71,760

← NewerPage 15 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.