Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 370.00 | 370.00 | 357.00 | 357.00 | 3,570.00 | 41,666 |
| 2025-12-26 | 371.00 | 371.00 | 361.00 | 363.00 | 3,630.00 | 68,750 |
| 2025-12-24 | 358.00 | 419.00 | 355.00 | 378.00 | 3,780.00 | 858,240 |
| 2025-12-23 | 373.00 | 373.00 | 355.00 | 357.00 | 3,570.00 | 124,848 |
| 2025-12-22 | 354.00 | 407.00 | 343.00 | 369.00 | 3,690.00 | 685,140 |
| 2025-12-19 | 341.00 | 346.00 | 339.00 | 342.00 | 3,420.00 | 32,798 |
| 2025-12-18 | 349.00 | 352.00 | 341.00 | 344.00 | 3,440.00 | 39,528 |
| 2025-12-17 | 352.00 | 358.00 | 347.00 | 351.00 | 3,510.00 | 31,636 |
| 2025-12-16 | 347.00 | 362.00 | 346.00 | 354.00 | 3,540.00 | 75,689 |
| 2025-12-15 | 342.00 | 358.00 | 335.00 | 350.00 | 3,500.00 | 113,172 |
| 2025-12-12 | 341.00 | 343.00 | 340.00 | 342.00 | 3,420.00 | 45,392 |
| 2025-12-11 | 342.00 | 345.00 | 340.00 | 340.00 | 3,400.00 | 78,379 |
| 2025-12-10 | 347.00 | 347.00 | 346.00 | 347.00 | 3,470.00 | 33,649 |
| 2025-12-09 | 351.00 | 351.00 | 346.00 | 346.00 | 3,460.00 | 42,374 |
| 2025-12-08 | 353.00 | 353.00 | 349.00 | 349.00 | 3,490.00 | 39,276 |
| 2025-12-05 | 358.00 | 358.00 | 353.00 | 353.00 | 3,530.00 | 40,154 |
| 2025-12-04 | 360.00 | 361.00 | 358.00 | 359.00 | 3,590.00 | 27,872 |
| 2025-12-03 | 371.00 | 371.00 | 364.00 | 364.00 | 3,640.00 | 32,223 |
| 2025-12-02 | 367.00 | 371.00 | 367.00 | 371.00 | 3,710.00 | 16,519 |
| 2025-12-01 | 379.00 | 379.00 | 367.00 | 367.00 | 3,670.00 | 52,924 |
| 2025-11-28 | 374.00 | 380.00 | 369.00 | 379.00 | 3,790.00 | 75,545 |
| 2025-11-27 | 362.00 | 417.00 | 362.00 | 374.00 | 3,740.00 | 335,350 |
| 2025-11-26 | 353.00 | 367.00 | 352.00 | 362.00 | 3,620.00 | 77,838 |
| 2025-11-25 | 353.00 | 362.00 | 350.00 | 353.00 | 3,530.00 | 60,304 |
| 2025-11-24 | 355.00 | 357.00 | 348.00 | 353.00 | 3,530.00 | 55,209 |
| 2025-11-21 | 361.00 | 367.00 | 352.00 | 353.00 | 3,530.00 | 82,588 |
| 2025-11-20 | 356.00 | 369.00 | 356.00 | 364.00 | 3,640.00 | 93,869 |
| 2025-11-19 | 358.00 | 363.00 | 354.00 | 356.00 | 3,560.00 | 62,921 |
| 2025-11-18 | 363.00 | 366.00 | 355.00 | 357.00 | 3,570.00 | 94,839 |
| 2025-11-17 | 371.00 | 374.00 | 361.00 | 364.00 | 3,640.00 | 102,207 |
| 2025-11-14 | 370.00 | 394.00 | 368.00 | 374.00 | 3,740.00 | 125,576 |
| 2025-11-13 | 378.00 | 379.00 | 369.00 | 374.00 | 3,740.00 | 69,880 |
| 2025-11-12 | 372.00 | 377.00 | 368.00 | 375.00 | 3,750.00 | 80,959 |
| 2025-11-11 | 375.00 | 383.00 | 364.00 | 375.00 | 3,750.00 | 90,024 |
| 2025-11-10 | 366.00 | 373.00 | 364.00 | 372.00 | 3,720.00 | 69,109 |
| 2025-11-07 | 372.00 | 379.00 | 366.00 | 367.00 | 3,670.00 | 99,700 |
| 2025-11-06 | 377.00 | 385.00 | 372.00 | 379.00 | 3,790.00 | 104,326 |
| 2025-11-05 | 385.00 | 387.00 | 367.00 | 376.00 | 3,760.00 | 217,818 |
| 2025-11-04 | 361.00 | 407.00 | 360.00 | 381.00 | 3,810.00 | 494,046 |
| 2025-11-03 | 384.00 | 387.00 | 360.00 | 360.00 | 3,600.00 | 330,522 |
| 2025-10-31 | 391.00 | 392.00 | 379.00 | 381.00 | 3,810.00 | 157,989 |
| 2025-10-30 | 405.00 | 409.00 | 391.00 | 391.00 | 3,910.00 | 213,050 |
| 2025-10-29 | 411.00 | 412.00 | 404.00 | 404.00 | 4,040.00 | 137,418 |
| 2025-10-28 | 416.00 | 421.00 | 411.00 | 412.00 | 4,120.00 | 130,568 |
| 2025-10-27 | 423.00 | 424.00 | 415.00 | 418.00 | 4,180.00 | 110,639 |
| 2025-10-24 | 422.00 | 433.00 | 421.00 | 422.00 | 4,220.00 | 99,603 |
| 2025-10-23 | 437.00 | 440.00 | 410.00 | 429.00 | 4,290.00 | 184,192 |
| 2025-10-22 | 414.00 | 490.00 | 406.00 | 437.00 | 4,370.00 | 1,642,916 |
| 2025-10-21 | 415.00 | 419.00 | 404.00 | 408.00 | 4,080.00 | 94,998 |
| 2025-10-20 | 408.00 | 413.00 | 401.00 | 409.00 | 4,090.00 | 118,037 |
| 2025-10-17 | 416.00 | 419.00 | 405.00 | 410.00 | 4,100.00 | 140,012 |
| 2025-10-16 | 425.00 | 427.00 | 413.00 | 414.00 | 4,140.00 | 147,652 |
| 2025-10-15 | 420.00 | 433.00 | 420.00 | 424.00 | 4,240.00 | 113,328 |
| 2025-10-14 | 420.00 | 428.00 | 414.00 | 420.00 | 4,200.00 | 135,933 |
| 2025-10-13 | 419.00 | 425.00 | 411.00 | 420.00 | 4,200.00 | 85,999 |
| 2025-10-10 | 432.00 | 432.00 | 420.00 | 420.00 | 4,200.00 | 157,171 |
| 2025-10-02 | 434.00 | 439.00 | 431.00 | 432.00 | 4,320.00 | 85,839 |
| 2025-10-01 | 445.00 | 445.00 | 430.00 | 434.00 | 4,340.00 | 94,366 |
| 2025-09-30 | 440.00 | 444.00 | 428.00 | 441.00 | 4,410.00 | 106,509 |
| 2025-09-29 | 442.00 | 446.00 | 435.00 | 438.00 | 4,380.00 | 83,348 |
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.