Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 4,145.00 | 4,215.00 | 4,080.00 | 4,085.00 | 40,850.00 | 61,646 |
| 2021-12-07 | 4,030.00 | 4,140.00 | 4,030.00 | 4,095.00 | 40,950.00 | 43,017 |
| 2021-12-06 | 4,050.00 | 4,080.00 | 3,995.00 | 4,050.00 | 40,500.00 | 43,261 |
| 2021-12-03 | 4,005.00 | 4,105.00 | 3,995.00 | 4,090.00 | 40,900.00 | 51,399 |
| 2021-12-02 | 3,785.00 | 4,000.00 | 3,775.00 | 4,000.00 | 40,000.00 | 90,226 |
| 2021-12-01 | 3,700.00 | 3,905.00 | 3,700.00 | 3,805.00 | 38,050.00 | 123,331 |
| 2021-11-30 | 3,900.00 | 4,015.00 | 3,735.00 | 3,765.00 | 37,650.00 | 139,105 |
| 2021-11-29 | 3,865.00 | 3,980.00 | 3,850.00 | 3,900.00 | 39,000.00 | 106,764 |
| 2021-11-26 | 4,105.00 | 4,145.00 | 4,015.00 | 4,025.00 | 40,250.00 | 94,979 |
| 2021-11-25 | 4,120.00 | 4,265.00 | 4,095.00 | 4,130.00 | 41,300.00 | 74,095 |
| 2021-11-24 | 4,110.00 | 4,150.00 | 4,070.00 | 4,120.00 | 41,200.00 | 66,967 |
| 2021-11-23 | 4,080.00 | 4,300.00 | 4,080.00 | 4,145.00 | 41,450.00 | 115,231 |
| 2021-11-22 | 4,060.00 | 4,185.00 | 4,060.00 | 4,130.00 | 41,300.00 | 57,047 |
| 2021-11-19 | 4,075.00 | 4,145.00 | 4,055.00 | 4,095.00 | 40,950.00 | 62,511 |
| 2021-11-18 | 4,120.00 | 4,145.00 | 4,015.00 | 4,090.00 | 40,900.00 | 70,257 |
| 2021-11-17 | 4,205.00 | 4,255.00 | 4,105.00 | 4,135.00 | 41,350.00 | 84,900 |
| 2021-11-16 | 4,405.00 | 4,405.00 | 4,215.00 | 4,245.00 | 42,450.00 | 80,924 |
| 2021-11-15 | 4,300.00 | 4,425.00 | 4,235.00 | 4,375.00 | 43,750.00 | 112,916 |
| 2021-11-12 | 4,140.00 | 4,265.00 | 4,090.00 | 4,225.00 | 42,250.00 | 90,053 |
| 2021-11-11 | 3,960.00 | 4,325.00 | 3,935.00 | 4,135.00 | 41,350.00 | 306,945 |
| 2021-11-10 | 4,150.00 | 4,150.00 | 4,010.00 | 4,025.00 | 40,250.00 | 108,107 |
| 2021-11-09 | 4,230.00 | 4,355.00 | 4,145.00 | 4,165.00 | 41,650.00 | 71,296 |
| 2021-11-08 | 4,200.00 | 4,280.00 | 4,100.00 | 4,265.00 | 42,650.00 | 89,245 |
| 2021-11-05 | 4,200.00 | 4,270.00 | 4,120.00 | 4,225.00 | 42,250.00 | 91,634 |
| 2021-11-04 | 4,310.00 | 4,360.00 | 4,200.00 | 4,210.00 | 42,100.00 | 102,219 |
| 2021-11-03 | 4,420.00 | 4,430.00 | 4,300.00 | 4,300.00 | 43,000.00 | 71,886 |
| 2021-11-02 | 4,325.00 | 4,455.00 | 4,325.00 | 4,415.00 | 44,150.00 | 55,010 |
| 2021-11-01 | 4,290.00 | 4,510.00 | 4,290.00 | 4,375.00 | 43,750.00 | 129,024 |
| 2021-10-29 | 4,355.00 | 4,400.00 | 4,285.00 | 4,290.00 | 42,900.00 | 98,924 |
| 2021-10-28 | 4,445.00 | 4,445.00 | 4,380.00 | 4,380.00 | 43,800.00 | 56,652 |
| 2021-10-27 | 4,480.00 | 4,540.00 | 4,415.00 | 4,415.00 | 44,150.00 | 77,251 |
| 2021-10-26 | 4,450.00 | 4,565.00 | 4,435.00 | 4,515.00 | 45,150.00 | 49,490 |
| 2021-10-25 | 4,480.00 | 4,500.00 | 4,365.00 | 4,450.00 | 44,500.00 | 68,952 |
| 2021-10-22 | 4,410.00 | 4,625.00 | 4,410.00 | 4,465.00 | 44,650.00 | 93,195 |
| 2021-10-21 | 4,560.00 | 4,585.00 | 4,450.00 | 4,465.00 | 44,650.00 | 92,582 |
| 2021-10-20 | 4,605.00 | 4,660.00 | 4,530.00 | 4,530.00 | 45,300.00 | 85,654 |
| 2021-10-19 | 4,670.00 | 4,690.00 | 4,595.00 | 4,620.00 | 46,200.00 | 63,604 |
| 2021-10-18 | 4,740.00 | 4,740.00 | 4,640.00 | 4,650.00 | 46,500.00 | 74,881 |
| 2021-10-15 | 4,700.00 | 4,750.00 | 4,625.00 | 4,740.00 | 47,400.00 | 88,304 |
| 2021-10-14 | 4,600.00 | 4,725.00 | 4,600.00 | 4,685.00 | 46,850.00 | 88,908 |
← NewerPage 11 of 11 · 640 trading days
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.