Asia Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	37,500.00	37,600.00	37,050.00	37,300.00	6,405.68	35,955
2022-10-27	36,550.00	37,500.00	36,300.00	37,100.00	6,371.33	66,465
2022-10-26	36,800.00	36,800.00	36,250.00	36,600.00	6,285.47	39,680
2022-10-25	36,800.00	37,350.00	36,800.00	36,800.00	6,319.81	29,160
2022-10-24	36,350.00	37,600.00	36,000.00	37,050.00	6,362.75	100,525
2022-10-21	36,400.00	36,400.00	35,650.00	36,350.00	6,242.53	51,635
2022-10-20	35,750.00	36,450.00	35,300.00	36,450.00	6,259.71	98,305
2022-10-19	36,200.00	36,200.00	35,450.00	35,750.00	6,139.49	37,510
2022-10-18	35,750.00	36,200.00	35,700.00	35,900.00	6,165.25	44,830
2022-10-17	35,400.00	36,000.00	34,550.00	35,650.00	6,122.32	47,045
2022-10-14	35,300.00	35,900.00	35,000.00	35,400.00	6,079.38	62,630
2022-10-13	35,350.00	36,300.00	34,650.00	34,900.00	5,993.52	71,830
2022-10-12	33,550.00	36,250.00	33,550.00	35,850.00	6,156.67	181,430
2022-10-11	34,600.00	34,600.00	33,200.00	34,150.00	5,864.72	95,740
2022-10-07	35,000.00	35,100.00	34,550.00	34,650.00	5,950.58	61,870
2022-10-06	34,050.00	35,050.00	33,600.00	35,000.00	6,010.69	95,065
2022-10-05	33,800.00	34,050.00	33,050.00	33,750.00	5,796.02	111,360
2022-10-04	33,700.00	33,950.00	33,100.00	33,850.00	5,813.20	66,720
2022-09-30	32,400.00	32,700.00	31,600.00	32,700.00	5,615.70	88,565
2022-09-29	32,200.00	33,600.00	32,200.00	32,850.00	5,641.46	74,900
2022-09-28	32,300.00	33,100.00	31,400.00	32,050.00	5,504.08	89,740
2022-09-27	32,400.00	32,550.00	31,650.00	32,400.00	5,564.18	293,035
2022-09-26	33,900.00	33,900.00	32,050.00	32,400.00	5,564.18	237,330
2022-09-23	34,700.00	34,750.00	33,900.00	34,300.00	5,890.48	92,330
2022-09-22	35,500.00	35,500.00	34,300.00	35,000.00	6,010.69	72,115
2022-09-21	36,800.00	36,800.00	34,550.00	35,550.00	6,105.15	365,090
2022-09-20	36,450.00	36,800.00	36,300.00	36,400.00	6,251.12	32,490
2022-09-19	37,000.00	37,000.00	35,750.00	36,450.00	6,259.71	108,305
2022-09-16	37,000.00	37,300.00	36,600.00	37,100.00	6,371.33	73,935
2022-09-15	38,000.00	38,000.00	37,100.00	37,100.00	6,371.33	96,025
2022-09-14	37,500.00	37,950.00	37,050.00	37,600.00	6,457.20	77,865
2022-09-13	37,750.00	38,650.00	37,650.00	38,300.00	6,577.41	147,050
2022-09-08	37,800.00	38,050.00	37,350.00	37,850.00	6,500.13	110,875
2022-09-07	39,500.00	39,500.00	37,950.00	38,050.00	6,534.48	106,590
2022-09-06	36,800.00	39,300.00	36,450.00	38,950.00	6,689.04	253,395
2022-09-05	35,900.00	36,450.00	35,900.00	36,450.00	6,259.71	105,350
2022-09-02	35,900.00	36,400.00	35,900.00	36,400.00	6,251.12	54,610
2022-09-01	36,900.00	37,000.00	36,000.00	36,050.00	6,191.01	125,825
2022-08-31	37,000.00	37,600.00	36,750.00	37,450.00	6,431.44	64,360
2022-08-30	37,050.00	37,800.00	36,800.00	37,400.00	6,422.85	40,135
2022-08-29	37,200.00	37,400.00	36,200.00	36,950.00	6,345.57	78,360
2022-08-26	38,350.00	38,350.00	37,650.00	37,700.00	6,474.37	44,710
2022-08-25	37,400.00	38,350.00	37,300.00	37,600.00	6,457.20	62,700
2022-08-24	38,050.00	38,450.00	37,200.00	37,200.00	6,388.51	85,605
2022-08-23	38,000.00	39,000.00	38,000.00	38,050.00	6,534.48	66,030
2022-08-22	39,200.00	39,200.00	37,700.00	38,650.00	6,637.52	66,240
2022-08-19	39,950.00	39,950.00	38,650.00	39,300.00	6,749.15	56,465
2022-08-18	39,650.00	39,650.00	38,650.00	39,300.00	6,749.15	48,835
2022-08-17	40,100.00	40,400.00	39,600.00	39,850.00	6,843.60	69,720
2022-08-16	39,000.00	40,150.00	38,800.00	40,100.00	6,886.53	239,690
2022-08-12	38,300.00	40,600.00	38,300.00	39,000.00	6,697.63	265,055
2022-08-11	36,850.00	38,600.00	36,800.00	38,350.00	6,586.00	194,630
2022-08-10	36,250.00	36,500.00	36,050.00	36,500.00	6,268.29	56,305
2022-08-09	36,750.00	37,350.00	36,000.00	36,450.00	6,259.71	102,990
2022-08-08	36,700.00	37,000.00	36,450.00	36,900.00	6,336.99	65,590
2022-08-05	37,300.00	37,300.00	36,700.00	37,000.00	6,354.16	51,320
2022-08-04	37,400.00	37,400.00	36,700.00	36,700.00	6,302.64	53,125
2022-08-03	36,900.00	37,100.00	36,500.00	36,950.00	6,345.57	31,990
2022-08-02	36,800.00	37,350.00	36,500.00	36,850.00	6,328.40	61,060
2022-08-01	36,450.00	37,400.00	36,250.00	37,150.00	6,379.92	122,435

← NewerPage 17 of 21 · 1,218 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.