Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 317.00 | 324.00 | 306.00 | 315.00 | 3,150.00 | 82,632 |
| 2026-03-30 | 319.00 | 340.00 | 310.00 | 319.00 | 3,190.00 | 136,792 |
| 2026-03-27 | 335.00 | 339.00 | 318.00 | 319.00 | 3,190.00 | 224,818 |
| 2026-03-26 | 315.00 | 357.00 | 309.00 | 333.00 | 3,330.00 | 849,912 |
| 2026-03-25 | 303.00 | 315.00 | 303.00 | 315.00 | 3,150.00 | 69,025 |
| 2026-03-24 | 306.00 | 314.00 | 299.00 | 303.00 | 3,030.00 | 67,164 |
| 2026-03-23 | 312.00 | 312.00 | 298.00 | 298.00 | 2,980.00 | 125,122 |
| 2026-03-20 | 303.00 | 333.00 | 302.00 | 312.00 | 3,120.00 | 198,630 |
| 2026-03-19 | 306.00 | 310.00 | 300.00 | 303.00 | 3,030.00 | 43,116 |
| 2026-03-18 | 321.00 | 324.00 | 308.00 | 312.00 | 3,120.00 | 121,488 |
| 2026-03-17 | 316.00 | 323.00 | 310.00 | 319.00 | 3,190.00 | 98,381 |
| 2026-03-16 | 306.00 | 315.00 | 300.00 | 312.00 | 3,120.00 | 142,566 |
| 2026-03-13 | 305.00 | 307.00 | 295.00 | 306.00 | 3,060.00 | 75,831 |
| 2026-03-12 | 298.00 | 309.00 | 298.00 | 304.00 | 3,040.00 | 105,797 |
| 2026-03-11 | 298.00 | 305.00 | 290.00 | 298.00 | 2,980.00 | 92,021 |
| 2026-03-10 | 300.00 | 303.00 | 290.00 | 298.00 | 2,980.00 | 59,084 |
| 2026-03-09 | 290.00 | 294.00 | 282.00 | 293.00 | 2,930.00 | 68,329 |
| 2026-03-06 | 297.00 | 310.00 | 284.00 | 304.00 | 3,040.00 | 136,737 |
| 2026-03-05 | 276.00 | 296.00 | 276.00 | 293.00 | 2,930.00 | 139,275 |
| 2026-03-04 | 295.00 | 295.00 | 261.00 | 274.00 | 2,740.00 | 202,564 |
| 2026-03-03 | 309.00 | 311.00 | 295.00 | 295.00 | 2,950.00 | 287,837 |
| 2026-02-27 | 326.00 | 327.00 | 309.00 | 311.00 | 3,110.00 | 236,891 |
| 2026-02-26 | 324.00 | 334.00 | 321.00 | 325.00 | 3,250.00 | 158,231 |
| 2026-02-25 | 331.00 | 332.00 | 316.00 | 327.00 | 3,270.00 | 131,072 |
| 2026-02-24 | 333.00 | 333.00 | 324.00 | 329.00 | 3,290.00 | 130,764 |
| 2026-02-23 | 328.00 | 337.00 | 325.00 | 328.00 | 3,280.00 | 116,399 |
| 2026-02-20 | 334.00 | 334.00 | 325.00 | 327.00 | 3,270.00 | 147,627 |
| 2026-02-19 | 334.00 | 341.00 | 326.00 | 334.00 | 3,340.00 | 142,714 |
| 2026-02-13 | 351.00 | 351.00 | 331.00 | 334.00 | 3,340.00 | 307,942 |
| 2026-02-12 | 351.00 | 355.00 | 346.00 | 351.00 | 3,510.00 | 103,016 |
| 2026-02-11 | 355.00 | 358.00 | 349.00 | 351.00 | 3,510.00 | 60,672 |
| 2026-02-10 | 347.00 | 355.00 | 344.00 | 355.00 | 3,550.00 | 61,151 |
| 2026-02-09 | 345.00 | 354.00 | 344.00 | 347.00 | 3,470.00 | 62,501 |
| 2026-02-06 | 361.00 | 361.00 | 340.00 | 344.00 | 3,440.00 | 78,452 |
| 2026-02-05 | 360.00 | 361.00 | 350.00 | 354.00 | 3,540.00 | 98,389 |
| 2026-02-04 | 347.00 | 363.00 | 346.00 | 357.00 | 3,570.00 | 102,517 |
| 2026-02-03 | 353.00 | 356.00 | 345.00 | 350.00 | 3,500.00 | 71,577 |
| 2026-02-02 | 360.00 | 362.00 | 349.00 | 352.00 | 3,520.00 | 103,118 |
| 2026-01-30 | 372.00 | 377.00 | 356.00 | 360.00 | 3,600.00 | 96,947 |
| 2026-01-29 | 355.00 | 374.00 | 350.00 | 371.00 | 3,710.00 | 239,064 |
| 2026-01-28 | 341.00 | 360.00 | 341.00 | 355.00 | 3,550.00 | 198,717 |
| 2026-01-27 | 345.00 | 355.00 | 332.00 | 340.00 | 3,400.00 | 164,011 |
| 2026-01-26 | 338.00 | 342.00 | 332.00 | 334.00 | 3,340.00 | 91,152 |
| 2026-01-23 | 334.00 | 338.00 | 332.00 | 338.00 | 3,380.00 | 73,845 |
| 2026-01-22 | 338.00 | 340.00 | 331.00 | 334.00 | 3,340.00 | 114,507 |
| 2026-01-21 | 343.00 | 343.00 | 335.00 | 338.00 | 3,380.00 | 100,791 |
| 2026-01-20 | 342.00 | 346.00 | 334.00 | 345.00 | 3,450.00 | 61,082 |
| 2026-01-19 | 347.00 | 350.00 | 338.00 | 340.00 | 3,400.00 | 96,227 |
| 2026-01-16 | 351.00 | 356.00 | 342.00 | 350.00 | 3,500.00 | 62,219 |
| 2026-01-15 | 353.00 | 353.00 | 343.00 | 351.00 | 3,510.00 | 51,677 |
| 2026-01-14 | 361.00 | 368.00 | 347.00 | 350.00 | 3,500.00 | 76,048 |
| 2026-01-13 | 374.00 | 374.00 | 352.00 | 358.00 | 3,580.00 | 76,624 |
| 2026-01-12 | 353.00 | 364.00 | 353.00 | 361.00 | 3,610.00 | 58,470 |
| 2026-01-09 | 337.00 | 348.00 | 336.00 | 348.00 | 3,480.00 | 32,272 |
| 2026-01-08 | 337.00 | 337.00 | 336.00 | 337.00 | 3,370.00 | 50,236 |
| 2026-01-07 | 342.00 | 342.00 | 340.00 | 340.00 | 3,400.00 | 44,601 |
| 2026-01-06 | 342.00 | 342.00 | 340.00 | 342.00 | 3,420.00 | 33,802 |
| 2026-01-05 | 347.00 | 347.00 | 342.00 | 342.00 | 3,420.00 | 60,316 |
| 2026-01-02 | 343.00 | 347.00 | 343.00 | 346.00 | 3,460.00 | 28,852 |
| 2025-12-30 | 353.00 | 353.00 | 348.00 | 348.00 | 3,480.00 | 46,797 |
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.