Asia Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	36,250.00	36,300.00	36,050.00	36,250.00	6,225.36	39,485
2022-07-28	36,650.00	36,900.00	35,800.00	36,250.00	6,225.36	122,395
2022-07-27	36,850.00	37,150.00	36,450.00	36,500.00	6,268.29	65,015
2022-07-26	37,000.00	37,500.00	36,600.00	36,900.00	6,336.99	96,215
2022-07-25	36,500.00	37,350.00	36,200.00	37,150.00	6,379.92	136,960
2022-07-22	35,600.00	36,600.00	35,350.00	36,100.00	6,199.60	78,415
2022-07-21	35,650.00	36,000.00	35,000.00	35,800.00	6,148.08	69,680
2022-07-20	34,000.00	36,050.00	34,000.00	35,850.00	6,156.67	185,100
2022-07-19	33,100.00	33,700.00	32,750.00	33,700.00	5,787.44	50,280
2022-07-18	32,900.00	33,200.00	32,550.00	33,050.00	5,675.81	42,870
2022-07-15	32,850.00	32,850.00	32,050.00	32,200.00	5,529.84	45,345
2022-07-14	33,000.00	33,350.00	32,500.00	32,700.00	5,615.70	62,385
2022-07-13	32,200.00	33,650.00	32,200.00	32,900.00	5,650.05	143,655
2022-07-12	32,750.00	33,000.00	31,900.00	32,200.00	5,529.84	140,695
2022-07-11	33,750.00	33,800.00	32,700.00	33,050.00	5,675.81	106,995
2022-07-08	34,000.00	34,050.00	33,500.00	33,700.00	5,787.44	52,485
2022-07-07	33,400.00	33,850.00	33,200.00	33,650.00	5,778.85	90,580
2022-07-06	33,950.00	33,950.00	33,250.00	33,300.00	5,718.74	54,335
2022-07-05	33,800.00	34,050.00	33,100.00	33,950.00	5,830.37	64,650
2022-07-04	33,600.00	34,350.00	33,200.00	33,800.00	5,804.61	49,540
2022-07-01	34,450.00	34,850.00	33,800.00	34,300.00	5,890.48	58,125
2022-06-30	35,850.00	35,850.00	34,200.00	34,650.00	5,950.58	119,560
2022-06-29	35,000.00	35,800.00	34,450.00	35,800.00	6,148.08	72,765
2022-06-28	34,900.00	35,250.00	34,400.00	35,250.00	6,053.62	55,460
2022-06-27	34,450.00	35,250.00	33,900.00	34,800.00	5,976.34	166,670
2022-06-24	33,400.00	34,700.00	33,400.00	34,400.00	5,907.65	79,735
2022-06-23	34,200.00	34,250.00	32,950.00	33,400.00	5,735.92	158,015
2022-06-22	35,000.00	35,450.00	33,950.00	34,250.00	5,881.89	102,910
2022-06-21	35,000.00	35,200.00	34,550.00	35,000.00	6,010.69	96,675
2022-06-20	36,200.00	36,850.00	34,750.00	35,000.00	6,010.69	131,105
2022-06-17	34,950.00	38,100.00	34,650.00	36,600.00	6,285.47	150,460
2022-06-16	36,150.00	37,000.00	35,300.00	35,600.00	6,113.73	162,660
2022-06-15	36,150.00	36,800.00	35,500.00	35,900.00	6,165.25	168,585
2022-06-14	36,500.00	36,750.00	35,700.00	36,500.00	6,268.29	216,260
2022-06-13	38,100.00	38,850.00	37,000.00	37,200.00	6,388.51	172,715
2022-06-10	39,300.00	39,300.00	38,800.00	38,850.00	6,671.87	41,325
2022-06-09	39,300.00	40,050.00	38,800.00	39,300.00	6,749.15	119,310
2022-06-08	39,100.00	39,400.00	39,050.00	39,300.00	6,749.15	60,620
2022-06-07	40,050.00	40,050.00	39,050.00	39,250.00	6,740.56	153,210
2022-06-03	40,450.00	40,450.00	39,650.00	39,850.00	6,843.60	165,830
2022-06-02	40,450.00	40,450.00	40,000.00	40,250.00	6,912.30	103,950
2022-05-31	40,350.00	40,450.00	40,100.00	40,400.00	6,938.06	98,660
2022-05-30	40,500.00	40,700.00	40,200.00	40,450.00	6,946.64	124,830
2022-05-27	40,800.00	40,800.00	40,150.00	40,450.00	6,946.64	66,900
2022-05-26	41,050.00	41,300.00	40,000.00	40,250.00	6,912.30	225,750
2022-05-25	41,900.00	42,100.00	40,700.00	41,050.00	7,049.68	236,535
2022-05-24	42,450.00	42,600.00	41,500.00	41,500.00	7,126.96	43,245
2022-05-23	42,300.00	42,900.00	42,000.00	42,400.00	7,281.52	78,680
2022-05-20	42,150.00	42,750.00	42,150.00	42,650.00	7,324.46	41,890
2022-05-19	42,400.00	43,200.00	42,000.00	42,650.00	7,324.46	47,425
2022-05-18	43,050.00	43,500.00	43,000.00	43,300.00	7,436.08	52,525
2022-05-17	42,350.00	43,750.00	42,050.00	43,050.00	7,393.15	103,100
2022-05-16	42,150.00	42,400.00	41,050.00	42,300.00	7,264.35	133,365
2022-05-13	42,500.00	42,850.00	41,850.00	42,050.00	7,221.42	129,800
2022-05-12	43,400.00	43,700.00	42,400.00	42,450.00	7,290.11	103,515
2022-05-11	42,900.00	43,550.00	42,550.00	43,400.00	7,453.26	88,075
2022-05-10	42,550.00	42,900.00	41,600.00	42,900.00	7,367.39	141,925
2022-05-09	43,800.00	44,400.00	42,850.00	42,900.00	7,367.39	157,865
2022-05-06	44,200.00	44,350.00	43,700.00	44,200.00	7,590.64	86,840
2022-05-04	44,600.00	44,600.00	44,200.00	44,200.00	7,590.64	56,085

← NewerPage 18 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.