Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,185.00 | 4,495.00 | 4,020.00 | 4,115.00 | 4,115.00 | 332,387 |
| 2026-07-16 | 3,955.00 | 4,295.00 | 3,845.00 | 4,235.00 | 4,235.00 | 365,195 |
| 2026-07-15 | 3,900.00 | 4,050.00 | 3,815.00 | 3,980.00 | 3,980.00 | 221,084 |
| 2026-07-14 | 3,975.00 | 3,995.00 | 3,815.00 | 3,920.00 | 3,920.00 | 136,791 |
| 2026-07-13 | 4,000.00 | 4,190.00 | 3,685.00 | 4,005.00 | 4,005.00 | 214,388 |
| 2026-07-10 | 3,700.00 | 4,070.00 | 3,695.00 | 4,000.00 | 4,000.00 | 395,429 |
| 2026-07-09 | 3,690.00 | 3,775.00 | 3,620.00 | 3,740.00 | 3,740.00 | 101,522 |
| 2026-07-08 | 3,685.00 | 3,840.00 | 3,650.00 | 3,740.00 | 3,740.00 | 98,228 |
| 2026-07-07 | 3,765.00 | 3,865.00 | 3,680.00 | 3,790.00 | 3,790.00 | 122,594 |
| 2026-07-06 | 4,160.00 | 4,160.00 | 3,810.00 | 3,880.00 | 3,880.00 | 112,279 |
| 2026-07-03 | 3,660.00 | 4,000.00 | 3,575.00 | 3,995.00 | 3,995.00 | 185,231 |
| 2026-07-02 | 3,750.00 | 3,820.00 | 3,575.00 | 3,705.00 | 3,705.00 | 132,569 |
| 2026-07-01 | 3,970.00 | 4,310.00 | 3,790.00 | 3,800.00 | 3,800.00 | 500,464 |
| 2026-06-30 | 4,000.00 | 4,095.00 | 3,850.00 | 4,005.00 | 4,005.00 | 161,123 |
| 2026-06-29 | 3,890.00 | 4,020.00 | 3,790.00 | 4,000.00 | 4,000.00 | 169,293 |
| 2026-06-26 | 3,860.00 | 4,070.00 | 3,630.00 | 3,890.00 | 3,890.00 | 310,149 |
| 2026-06-25 | 3,570.00 | 3,880.00 | 3,515.00 | 3,865.00 | 3,865.00 | 211,638 |
| 2026-06-24 | 3,530.00 | 3,780.00 | 3,400.00 | 3,595.00 | 3,595.00 | 144,273 |
| 2026-06-23 | 3,715.00 | 3,820.00 | 3,510.00 | 3,530.00 | 3,530.00 | 143,726 |
| 2026-06-22 | 3,805.00 | 3,840.00 | 3,520.00 | 3,825.00 | 3,825.00 | 207,784 |
| 2026-06-19 | 3,860.00 | 3,950.00 | 3,700.00 | 3,820.00 | 3,820.00 | 129,847 |
| 2026-06-18 | 3,945.00 | 4,170.00 | 3,725.00 | 3,950.00 | 3,950.00 | 174,362 |
| 2026-06-17 | 3,800.00 | 3,995.00 | 3,800.00 | 3,945.00 | 3,945.00 | 155,950 |
| 2026-06-16 | 3,830.00 | 3,890.00 | 3,600.00 | 3,815.00 | 3,815.00 | 197,425 |
| 2026-06-15 | 3,800.00 | 4,060.00 | 3,655.00 | 3,830.00 | 3,830.00 | 459,973 |
| 2026-06-12 | 3,625.00 | 3,760.00 | 3,480.00 | 3,700.00 | 3,700.00 | 376,631 |
| 2026-06-11 | 3,595.00 | 3,740.00 | 3,440.00 | 3,560.00 | 3,560.00 | 163,894 |
| 2026-06-10 | 3,330.00 | 3,645.00 | 3,170.00 | 3,590.00 | 3,590.00 | 278,070 |
| 2026-06-09 | 3,305.00 | 3,370.00 | 3,155.00 | 3,330.00 | 3,330.00 | 148,867 |
| 2026-06-08 | 2,725.00 | 3,400.00 | 2,725.00 | 3,310.00 | 3,310.00 | 218,962 |
| 2026-06-05 | 3,335.00 | 3,525.00 | 3,125.00 | 3,435.00 | 3,435.00 | 249,444 |
| 2026-06-04 | 3,480.00 | 3,540.00 | 3,315.00 | 3,405.00 | 3,405.00 | 177,646 |
| 2026-06-02 | 3,280.00 | 3,540.00 | 3,190.00 | 3,425.00 | 3,425.00 | 444,008 |
| 2026-06-01 | 3,495.00 | 3,495.00 | 3,175.00 | 3,280.00 | 3,280.00 | 405,164 |
| 2026-05-29 | 3,610.00 | 3,700.00 | 3,370.00 | 3,495.00 | 3,495.00 | 305,709 |
| 2026-05-28 | 3,710.00 | 3,835.00 | 3,500.00 | 3,650.00 | 3,650.00 | 310,045 |
| 2026-05-27 | 3,880.00 | 3,935.00 | 3,505.00 | 3,705.00 | 3,705.00 | 486,165 |
| 2026-05-26 | 3,815.00 | 4,095.00 | 3,615.00 | 3,880.00 | 3,880.00 | 571,406 |
| 2026-05-22 | 3,905.00 | 3,950.00 | 3,580.00 | 3,865.00 | 3,865.00 | 419,726 |
| 2026-05-21 | 3,885.00 | 4,405.00 | 3,490.00 | 3,925.00 | 3,925.00 | 1,041,013 |
| 2026-05-20 | 4,300.00 | 4,575.00 | 3,615.00 | 3,885.00 | 3,885.00 | 811,686 |
| 2026-04-27 | 447.00 | 515.00 | 411.00 | 436.00 | 4,360.00 | 5,201,366 |
| 2026-04-24 | 466.00 | 525.00 | 434.00 | 434.00 | 4,340.00 | 2,605,385 |
| 2026-04-23 | 457.00 | 560.00 | 421.00 | 473.00 | 4,730.00 | 8,754,976 |
| 2026-04-22 | 486.00 | 597.00 | 442.00 | 448.00 | 4,480.00 | 10,265,249 |
| 2026-04-21 | 363.00 | 470.00 | 357.00 | 470.00 | 4,700.00 | 7,581,609 |
| 2026-04-20 | 387.00 | 389.00 | 350.00 | 362.00 | 3,620.00 | 547,678 |
| 2026-04-17 | 393.00 | 400.00 | 356.00 | 384.00 | 3,840.00 | 1,069,109 |
| 2026-04-16 | 337.00 | 435.00 | 335.00 | 401.00 | 4,010.00 | 5,878,523 |
| 2026-04-15 | 343.00 | 345.00 | 332.00 | 337.00 | 3,370.00 | 123,038 |
| 2026-04-14 | 339.00 | 345.00 | 327.00 | 339.00 | 3,390.00 | 167,009 |
| 2026-04-13 | 327.00 | 347.00 | 327.00 | 331.00 | 3,310.00 | 297,512 |
| 2026-04-10 | 307.00 | 323.00 | 306.00 | 322.00 | 3,220.00 | 120,197 |
| 2026-04-09 | 310.00 | 315.00 | 302.00 | 306.00 | 3,060.00 | 74,861 |
| 2026-04-08 | 310.00 | 319.00 | 305.00 | 310.00 | 3,100.00 | 72,765 |
| 2026-04-07 | 314.00 | 320.00 | 306.00 | 310.00 | 3,100.00 | 61,658 |
| 2026-04-06 | 319.00 | 319.00 | 309.00 | 314.00 | 3,140.00 | 55,122 |
| 2026-04-03 | 317.00 | 328.00 | 314.00 | 319.00 | 3,190.00 | 63,300 |
| 2026-04-02 | 321.00 | 332.00 | 309.00 | 317.00 | 3,170.00 | 84,011 |
| 2026-04-01 | 315.00 | 325.00 | 315.00 | 325.00 | 3,250.00 | 68,711 |
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.