Asia Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 44,600.00 | 44,600.00 | 44,200.00 | 44,200.00 | 7,590.64 | 56,085 |
| 2022-05-03 | 44,350.00 | 44,500.00 | 44,100.00 | 44,450.00 | 7,633.58 | 61,125 |
| 2022-05-02 | 44,200.00 | 44,700.00 | 44,100.00 | 44,300.00 | 7,607.82 | 129,705 |
| 2022-04-29 | 43,850.00 | 44,550.00 | 43,800.00 | 44,550.00 | 7,650.75 | 133,765 |
| 2022-04-28 | 44,100.00 | 44,100.00 | 43,600.00 | 43,800.00 | 7,521.95 | 74,510 |
| 2022-04-27 | 44,300.00 | 44,300.00 | 43,400.00 | 43,900.00 | 7,539.12 | 180,440 |
| 2022-04-26 | 44,300.00 | 45,100.00 | 44,300.00 | 44,750.00 | 7,685.10 | 245,790 |
| 2022-04-25 | 45,200.00 | 45,950.00 | 44,300.00 | 44,400.00 | 7,624.99 | 269,975 |
| 2022-04-22 | 44,900.00 | 45,600.00 | 44,700.00 | 45,600.00 | 7,831.07 | 156,300 |
| 2022-04-21 | 44,650.00 | 45,750.00 | 44,650.00 | 45,350.00 | 7,788.14 | 133,160 |
| 2022-04-20 | 45,300.00 | 45,300.00 | 44,400.00 | 44,900.00 | 7,710.86 | 162,045 |
| 2022-04-19 | 44,600.00 | 45,000.00 | 43,950.00 | 45,000.00 | 7,728.03 | 237,620 |
| 2022-04-18 | 44,700.00 | 45,100.00 | 44,450.00 | 44,800.00 | 7,693.68 | 133,470 |
| 2022-04-15 | 44,100.00 | 45,100.00 | 44,100.00 | 44,700.00 | 7,676.51 | 280,210 |
| 2022-04-14 | 43,850.00 | 44,000.00 | 43,400.00 | 44,000.00 | 7,556.30 | 84,415 |
| 2022-04-13 | 43,600.00 | 44,200.00 | 43,400.00 | 43,850.00 | 7,530.54 | 106,970 |
| 2022-04-12 | 43,500.00 | 43,800.00 | 43,250.00 | 43,750.00 | 7,513.36 | 65,755 |
| 2022-04-11 | 43,950.00 | 44,350.00 | 43,500.00 | 43,750.00 | 7,513.36 | 76,100 |
| 2022-04-08 | 44,100.00 | 44,250.00 | 43,700.00 | 43,950.00 | 7,547.71 | 59,215 |
| 2022-04-07 | 44,600.00 | 45,000.00 | 43,750.00 | 44,250.00 | 7,599.23 | 193,000 |
| 2022-04-06 | 45,600.00 | 45,600.00 | 44,800.00 | 45,050.00 | 7,736.62 | 81,075 |
| 2022-04-05 | 44,150.00 | 45,900.00 | 44,000.00 | 45,550.00 | 7,822.49 | 344,460 |
| 2022-04-04 | 43,500.00 | 44,100.00 | 43,500.00 | 44,100.00 | 7,573.47 | 108,735 |
| 2022-04-01 | 43,650.00 | 43,650.00 | 43,000.00 | 43,450.00 | 7,461.84 | 125,995 |
| 2022-03-31 | 44,000.00 | 44,100.00 | 43,400.00 | 43,600.00 | 7,487.60 | 138,365 |
| 2022-03-30 | 44,250.00 | 44,250.00 | 43,550.00 | 43,900.00 | 7,539.12 | 104,490 |
| 2022-03-29 | 44,150.00 | 44,350.00 | 43,950.00 | 44,250.00 | 7,599.23 | 97,350 |
| 2022-03-28 | 44,350.00 | 44,800.00 | 44,000.00 | 44,200.00 | 7,590.64 | 99,915 |
| 2022-03-25 | 44,800.00 | 45,000.00 | 44,250.00 | 44,400.00 | 7,624.99 | 86,755 |
| 2022-03-24 | 45,100.00 | 45,100.00 | 44,550.00 | 44,850.00 | 7,702.27 | 66,665 |
| 2022-03-23 | 44,850.00 | 45,050.00 | 44,500.00 | 44,950.00 | 7,719.45 | 93,560 |
| 2022-03-22 | 44,250.00 | 44,850.00 | 43,850.00 | 44,500.00 | 7,642.16 | 80,230 |
| 2022-03-21 | 43,550.00 | 44,350.00 | 43,550.00 | 44,250.00 | 7,599.23 | 149,175 |
| 2022-03-18 | 43,850.00 | 44,300.00 | 43,500.00 | 43,950.00 | 7,547.71 | 110,895 |
| 2022-03-17 | 44,550.00 | 45,000.00 | 43,500.00 | 43,850.00 | 7,530.54 | 160,605 |
| 2022-03-16 | 43,050.00 | 44,300.00 | 42,600.00 | 44,200.00 | 7,590.64 | 80,710 |
| 2022-03-15 | 42,650.00 | 43,350.00 | 42,550.00 | 42,700.00 | 7,333.04 | 170,485 |
| 2022-03-14 | 43,850.00 | 44,200.00 | 43,000.00 | 43,400.00 | 7,453.26 | 112,680 |
| 2022-03-11 | 44,200.00 | 44,400.00 | 43,950.00 | 44,200.00 | 7,590.64 | 66,700 |
| 2022-03-10 | 44,900.00 | 45,300.00 | 43,400.00 | 44,000.00 | 7,556.30 | 154,450 |
| 2022-03-08 | 45,000.00 | 45,400.00 | 44,700.00 | 44,900.00 | 7,710.86 | 71,500 |
| 2022-03-07 | 46,500.00 | 46,500.00 | 45,350.00 | 45,400.00 | 7,796.73 | 177,995 |
| 2022-03-04 | 46,750.00 | 46,900.00 | 46,050.00 | 46,850.00 | 8,045.74 | 91,120 |
| 2022-03-03 | 46,500.00 | 47,300.00 | 46,200.00 | 47,000.00 | 8,071.50 | 145,010 |
| 2022-03-02 | 45,900.00 | 46,150.00 | 45,600.00 | 46,150.00 | 7,925.53 | 75,020 |
| 2022-02-28 | 46,150.00 | 46,750.00 | 45,700.00 | 45,900.00 | 7,882.59 | 127,285 |
| 2022-02-25 | 45,600.00 | 46,200.00 | 45,200.00 | 46,150.00 | 7,925.53 | 101,795 |
| 2022-02-24 | 46,400.00 | 46,400.00 | 44,850.00 | 45,600.00 | 7,831.07 | 123,425 |
| 2022-02-23 | 46,300.00 | 46,700.00 | 45,250.00 | 46,450.00 | 7,977.05 | 137,585 |
| 2022-02-22 | 45,900.00 | 46,600.00 | 45,350.00 | 46,300.00 | 7,951.29 | 143,025 |
| 2022-02-21 | 47,200.00 | 47,200.00 | 46,350.00 | 46,350.00 | 7,959.87 | 146,840 |
| 2022-02-18 | 47,300.00 | 47,450.00 | 46,650.00 | 47,250.00 | 8,114.43 | 56,830 |
| 2022-02-17 | 47,900.00 | 48,150.00 | 47,000.00 | 47,400.00 | 8,140.19 | 89,255 |
| 2022-02-16 | 48,050.00 | 48,250.00 | 47,300.00 | 47,550.00 | 8,165.95 | 108,100 |
| 2022-02-15 | 47,700.00 | 49,100.00 | 46,950.00 | 47,550.00 | 8,165.95 | 153,300 |
| 2022-02-14 | 49,000.00 | 49,000.00 | 47,800.00 | 48,150.00 | 8,268.99 | 121,455 |
| 2022-02-11 | 49,350.00 | 49,650.00 | 48,600.00 | 49,300.00 | 8,466.49 | 69,540 |
| 2022-02-10 | 49,700.00 | 50,300.00 | 48,900.00 | 49,500.00 | 8,500.83 | 112,195 |
| 2022-02-09 | 49,100.00 | 49,800.00 | 48,650.00 | 49,100.00 | 8,432.14 | 46,235 |
| 2022-02-08 | 49,200.00 | 50,300.00 | 48,750.00 | 49,100.00 | 8,432.14 | 105,945 |
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.