Asia Paper historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	51,500.00	51,500.00	49,300.00	49,900.00	8,569.53	161,755
2022-02-04	48,800.00	50,700.00	48,250.00	50,500.00	8,672.57	313,805
2022-02-03	48,450.00	48,900.00	47,700.00	47,950.00	8,234.65	264,485
2022-01-28	47,250.00	47,850.00	45,750.00	47,400.00	8,140.19	311,055
2022-01-27	48,550.00	50,300.00	46,350.00	46,900.00	8,054.33	917,150
2022-01-26	50,500.00	51,300.00	49,900.00	50,300.00	8,638.22	187,070
2022-01-25	51,600.00	51,600.00	49,500.00	50,500.00	8,672.57	322,455
2022-01-24	51,700.00	52,100.00	50,200.00	51,600.00	8,861.48	212,205
2022-01-21	52,600.00	52,700.00	51,400.00	52,200.00	8,964.52	106,595
2022-01-20	51,600.00	52,800.00	51,300.00	52,700.00	9,050.38	150,885
2022-01-19	51,700.00	52,800.00	51,500.00	52,000.00	8,930.17	106,165
2022-01-18	53,000.00	53,300.00	51,900.00	52,300.00	8,981.69	137,165
2022-01-17	53,700.00	53,700.00	52,500.00	53,000.00	9,101.90	122,700
2022-01-14	53,300.00	53,900.00	53,000.00	53,800.00	9,239.29	123,340
2022-01-13	53,300.00	53,800.00	52,700.00	53,700.00	9,222.12	141,680
2022-01-12	53,300.00	53,500.00	52,400.00	53,300.00	9,153.42	163,795
2022-01-11	53,800.00	54,100.00	52,700.00	53,500.00	9,187.77	258,465
2022-01-10	54,200.00	54,600.00	53,600.00	54,400.00	9,342.33	128,865
2022-01-07	54,500.00	54,700.00	53,500.00	54,600.00	9,376.68	173,100
2022-01-06	53,500.00	55,900.00	53,500.00	54,700.00	9,393.85	337,195
2022-01-05	53,000.00	55,300.00	52,600.00	54,900.00	9,428.20	844,965
2022-01-04	52,100.00	52,700.00	51,900.00	52,500.00	9,016.04	118,770
2022-01-03	52,900.00	53,100.00	51,900.00	52,600.00	9,033.21	195,190
2021-12-30	52,800.00	52,800.00	51,900.00	52,600.00	9,033.21	183,695
2021-12-29	52,200.00	52,500.00	51,600.00	52,100.00	8,947.34	180,875
2021-12-28	50,600.00	52,500.00	49,850.00	51,600.00	8,706.92	790,950
2021-12-27	49,250.00	49,250.00	48,350.00	49,000.00	8,268.20	128,910
2021-12-24	49,100.00	49,200.00	48,550.00	48,700.00	8,217.57	131,090
2021-12-23	48,850.00	49,250.00	48,200.00	48,850.00	8,242.88	105,420
2021-12-22	50,500.00	50,500.00	48,500.00	48,850.00	8,242.88	159,040
2021-12-21	50,000.00	50,000.00	48,500.00	49,400.00	8,335.69	145,215
2021-12-20	50,800.00	51,500.00	49,450.00	49,500.00	8,352.56	136,030
2021-12-17	49,500.00	51,500.00	49,200.00	50,800.00	8,571.92	313,100
2021-12-16	49,900.00	50,200.00	48,950.00	49,550.00	8,361.00	209,185
2021-12-15	49,350.00	49,500.00	48,500.00	49,450.00	8,344.13	70,000
2021-12-14	49,550.00	49,900.00	48,800.00	49,150.00	8,293.51	81,230
2021-12-13	49,500.00	49,700.00	49,100.00	49,500.00	8,352.56	92,260
2021-12-10	49,500.00	50,100.00	49,100.00	49,150.00	8,293.51	124,150
2021-12-09	49,350.00	49,900.00	48,800.00	49,150.00	8,293.51	202,740
2021-12-08	50,200.00	50,200.00	48,800.00	48,950.00	8,259.76	238,470
2021-12-07	50,300.00	50,600.00	49,400.00	49,850.00	8,411.62	176,595
2021-12-06	50,800.00	50,900.00	50,000.00	50,500.00	8,521.30	174,465
2021-12-03	51,100.00	51,500.00	50,000.00	51,200.00	8,639.42	139,810
2021-12-02	49,600.00	51,100.00	49,400.00	50,800.00	8,571.92	174,375
2021-12-01	49,500.00	51,100.00	48,450.00	50,500.00	8,521.30	239,585
2021-11-30	52,500.00	52,500.00	49,000.00	50,000.00	8,436.93	379,920
2021-11-29	49,950.00	52,500.00	48,500.00	51,800.00	8,740.66	367,520
2021-11-26	51,800.00	52,300.00	50,900.00	51,100.00	8,622.55	183,695
2021-11-25	52,000.00	52,700.00	50,900.00	51,900.00	8,757.54	257,390
2021-11-24	51,300.00	53,200.00	51,300.00	52,200.00	8,808.16	391,715
2021-11-23	51,600.00	53,800.00	50,600.00	51,800.00	8,740.66	898,185
2021-11-22	48,500.00	51,300.00	47,250.00	51,000.00	8,605.67	915,335
2021-11-19	45,600.00	47,600.00	45,550.00	47,500.00	8,015.09	219,865
2021-11-18	45,700.00	46,050.00	45,350.00	45,800.00	7,728.23	170,550
2021-11-17	46,100.00	46,650.00	45,200.00	46,450.00	7,837.91	206,260
2021-11-16	46,600.00	47,200.00	46,150.00	46,500.00	7,846.35	211,935
2021-11-15	44,350.00	46,900.00	44,350.00	46,650.00	7,871.66	479,755
2021-11-12	42,850.00	44,000.00	42,850.00	43,950.00	7,416.06	206,275
2021-11-11	43,300.00	43,700.00	42,550.00	43,150.00	7,281.07	157,760
2021-11-10	44,100.00	44,300.00	43,300.00	43,600.00	7,357.01	129,015

← NewerPage 20 of 21 · 1,219 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.