Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 3,810.00 | 3,920.00 | 3,765.00 | 3,890.00 | 38,900.00 | 89,513 |
| 2022-03-08 | 3,720.00 | 3,750.00 | 3,690.00 | 3,700.00 | 37,000.00 | 49,995 |
| 2022-03-07 | 3,890.00 | 3,890.00 | 3,700.00 | 3,800.00 | 38,000.00 | 60,192 |
| 2022-03-04 | 3,865.00 | 3,990.00 | 3,800.00 | 3,900.00 | 39,000.00 | 103,684 |
| 2022-03-03 | 3,805.00 | 3,930.00 | 3,755.00 | 3,870.00 | 38,700.00 | 97,095 |
| 2022-03-02 | 3,710.00 | 3,800.00 | 3,615.00 | 3,785.00 | 37,850.00 | 55,601 |
| 2022-02-28 | 3,630.00 | 3,740.00 | 3,630.00 | 3,725.00 | 37,250.00 | 50,573 |
| 2022-02-25 | 3,605.00 | 3,680.00 | 3,600.00 | 3,660.00 | 36,600.00 | 43,260 |
| 2022-02-24 | 3,690.00 | 3,720.00 | 3,545.00 | 3,560.00 | 35,600.00 | 75,246 |
| 2022-02-23 | 3,725.00 | 3,745.00 | 3,660.00 | 3,740.00 | 37,400.00 | 42,438 |
| 2022-02-22 | 3,675.00 | 3,730.00 | 3,655.00 | 3,675.00 | 36,750.00 | 42,665 |
| 2022-02-21 | 3,700.00 | 3,775.00 | 3,660.00 | 3,740.00 | 37,400.00 | 39,406 |
| 2022-02-18 | 3,700.00 | 3,890.00 | 3,650.00 | 3,745.00 | 37,450.00 | 92,177 |
| 2022-02-17 | 3,720.00 | 3,825.00 | 3,625.00 | 3,730.00 | 37,300.00 | 80,189 |
| 2022-02-16 | 3,615.00 | 3,710.00 | 3,610.00 | 3,700.00 | 37,000.00 | 37,878 |
| 2022-02-15 | 3,650.00 | 3,865.00 | 3,555.00 | 3,570.00 | 35,700.00 | 144,044 |
| 2022-02-14 | 3,580.00 | 3,740.00 | 3,540.00 | 3,660.00 | 36,600.00 | 75,801 |
| 2022-02-11 | 3,695.00 | 3,725.00 | 3,650.00 | 3,660.00 | 36,600.00 | 38,970 |
| 2022-02-10 | 3,760.00 | 3,810.00 | 3,700.00 | 3,735.00 | 37,350.00 | 62,998 |
| 2022-02-09 | 3,630.00 | 3,735.00 | 3,615.00 | 3,735.00 | 37,350.00 | 54,193 |
| 2022-02-08 | 3,600.00 | 3,860.00 | 3,600.00 | 3,625.00 | 36,250.00 | 129,298 |
| 2022-02-07 | 3,675.00 | 3,675.00 | 3,585.00 | 3,600.00 | 36,000.00 | 47,990 |
| 2022-02-04 | 3,570.00 | 3,690.00 | 3,570.00 | 3,670.00 | 36,700.00 | 46,949 |
| 2022-02-03 | 3,540.00 | 3,650.00 | 3,535.00 | 3,620.00 | 36,200.00 | 64,813 |
| 2022-01-28 | 3,325.00 | 3,530.00 | 3,300.00 | 3,530.00 | 35,300.00 | 91,972 |
| 2022-01-27 | 3,465.00 | 3,500.00 | 3,280.00 | 3,320.00 | 33,200.00 | 119,446 |
| 2022-01-26 | 3,425.00 | 3,550.00 | 3,420.00 | 3,465.00 | 34,650.00 | 89,773 |
| 2022-01-25 | 3,755.00 | 3,780.00 | 3,450.00 | 3,450.00 | 34,500.00 | 164,843 |
| 2022-01-24 | 3,815.00 | 3,995.00 | 3,740.00 | 3,755.00 | 37,550.00 | 154,007 |
| 2022-01-21 | 3,875.00 | 3,920.00 | 3,840.00 | 3,865.00 | 38,650.00 | 43,483 |
| 2022-01-20 | 3,785.00 | 3,925.00 | 3,770.00 | 3,900.00 | 39,000.00 | 64,478 |
| 2022-01-19 | 3,830.00 | 3,890.00 | 3,805.00 | 3,835.00 | 38,350.00 | 50,539 |
| 2022-01-18 | 3,980.00 | 4,040.00 | 3,860.00 | 3,880.00 | 38,800.00 | 84,982 |
| 2022-01-17 | 4,040.00 | 4,180.00 | 3,980.00 | 3,990.00 | 39,900.00 | 95,425 |
| 2022-01-14 | 4,080.00 | 4,090.00 | 4,030.00 | 4,045.00 | 40,450.00 | 67,758 |
| 2022-01-13 | 4,165.00 | 4,275.00 | 4,105.00 | 4,130.00 | 41,300.00 | 130,219 |
| 2022-01-12 | 4,070.00 | 4,195.00 | 4,040.00 | 4,175.00 | 41,750.00 | 112,805 |
| 2022-01-11 | 4,015.00 | 4,275.00 | 4,015.00 | 4,060.00 | 40,600.00 | 277,697 |
| 2022-01-10 | 4,030.00 | 4,045.00 | 3,990.00 | 4,015.00 | 40,150.00 | 43,102 |
| 2022-01-07 | 4,005.00 | 4,045.00 | 3,980.00 | 4,045.00 | 40,450.00 | 53,622 |
| 2022-01-06 | 3,935.00 | 4,055.00 | 3,935.00 | 4,000.00 | 40,000.00 | 84,777 |
| 2022-01-05 | 4,055.00 | 4,170.00 | 4,020.00 | 4,035.00 | 40,350.00 | 122,282 |
| 2022-01-04 | 4,055.00 | 4,075.00 | 4,030.00 | 4,075.00 | 40,750.00 | 58,826 |
| 2022-01-03 | 4,075.00 | 4,085.00 | 4,010.00 | 4,060.00 | 40,600.00 | 64,979 |
| 2021-12-30 | 4,060.00 | 4,085.00 | 4,020.00 | 4,065.00 | 40,650.00 | 58,065 |
| 2021-12-29 | 4,145.00 | 4,165.00 | 4,040.00 | 4,065.00 | 40,650.00 | 114,699 |
| 2021-12-28 | 4,035.00 | 4,200.00 | 4,025.00 | 4,140.00 | 41,400.00 | 216,385 |
| 2021-12-27 | 3,950.00 | 4,150.00 | 3,910.00 | 4,010.00 | 40,100.00 | 108,280 |
| 2021-12-24 | 3,905.00 | 3,990.00 | 3,890.00 | 3,945.00 | 39,450.00 | 54,215 |
| 2021-12-23 | 3,955.00 | 4,025.00 | 3,890.00 | 3,905.00 | 39,050.00 | 105,167 |
| 2021-12-22 | 4,045.00 | 4,050.00 | 3,925.00 | 3,950.00 | 39,500.00 | 98,739 |
| 2021-12-21 | 4,095.00 | 4,190.00 | 3,955.00 | 4,000.00 | 40,000.00 | 150,373 |
| 2021-12-20 | 4,230.00 | 4,240.00 | 4,095.00 | 4,095.00 | 40,950.00 | 129,441 |
| 2021-12-17 | 4,730.00 | 4,800.00 | 4,260.00 | 4,265.00 | 42,650.00 | 989,298 |
| 2021-12-16 | 4,080.00 | 4,210.00 | 4,080.00 | 4,210.00 | 42,100.00 | 168,094 |
| 2021-12-15 | 4,025.00 | 4,135.00 | 4,025.00 | 4,060.00 | 40,600.00 | 49,529 |
| 2021-12-14 | 4,015.00 | 4,095.00 | 4,015.00 | 4,045.00 | 40,450.00 | 35,719 |
| 2021-12-13 | 4,070.00 | 4,110.00 | 4,055.00 | 4,060.00 | 40,600.00 | 34,297 |
| 2021-12-10 | 4,155.00 | 4,160.00 | 4,070.00 | 4,075.00 | 40,750.00 | 55,422 |
| 2021-12-09 | 4,085.00 | 4,160.00 | 4,055.00 | 4,160.00 | 41,600.00 | 60,348 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.