Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 451.00 | 458.00 | 433.00 | 442.00 | 4,420.00 | 131,214 |
| 2025-09-25 | 461.00 | 463.00 | 451.00 | 452.00 | 4,520.00 | 65,627 |
| 2025-09-24 | 465.00 | 465.00 | 451.00 | 459.00 | 4,590.00 | 115,129 |
| 2025-09-23 | 468.00 | 470.00 | 461.00 | 463.00 | 4,630.00 | 131,158 |
| 2025-09-22 | 474.00 | 477.00 | 468.00 | 468.00 | 4,680.00 | 104,078 |
| 2025-09-19 | 471.00 | 518.00 | 470.00 | 474.00 | 4,740.00 | 274,794 |
| 2025-09-18 | 470.00 | 475.00 | 469.00 | 470.00 | 4,700.00 | 71,567 |
| 2025-09-17 | 475.00 | 475.00 | 469.00 | 471.00 | 4,710.00 | 56,969 |
| 2025-09-16 | 478.00 | 482.00 | 473.00 | 477.00 | 4,770.00 | 71,783 |
| 2025-09-15 | 467.00 | 481.00 | 463.00 | 478.00 | 4,780.00 | 162,145 |
| 2025-09-12 | 472.00 | 473.00 | 467.00 | 468.00 | 4,680.00 | 98,545 |
| 2025-09-11 | 474.00 | 475.00 | 470.00 | 472.00 | 4,720.00 | 61,884 |
| 2025-09-10 | 470.00 | 476.00 | 470.00 | 472.00 | 4,720.00 | 76,311 |
| 2025-09-09 | 475.00 | 476.00 | 469.00 | 471.00 | 4,710.00 | 83,694 |
| 2025-09-08 | 480.00 | 484.00 | 472.00 | 473.00 | 4,730.00 | 70,383 |
| 2025-09-05 | 485.00 | 485.00 | 476.00 | 480.00 | 4,800.00 | 49,975 |
| 2025-09-04 | 475.00 | 482.00 | 468.00 | 482.00 | 4,820.00 | 103,017 |
| 2025-09-03 | 471.00 | 473.00 | 466.00 | 472.00 | 4,720.00 | 97,554 |
| 2025-09-02 | 470.00 | 475.00 | 461.00 | 471.00 | 4,710.00 | 137,458 |
| 2025-09-01 | 480.00 | 487.00 | 469.00 | 469.00 | 4,690.00 | 155,710 |
| 2025-08-29 | 489.00 | 491.00 | 481.00 | 483.00 | 4,830.00 | 122,563 |
| 2025-08-28 | 497.00 | 498.00 | 485.00 | 489.00 | 4,890.00 | 111,299 |
| 2025-08-27 | 498.00 | 502.00 | 492.00 | 496.00 | 4,960.00 | 86,658 |
| 2025-08-26 | 520.00 | 520.00 | 493.00 | 493.00 | 4,930.00 | 193,268 |
| 2025-08-25 | 506.00 | 527.00 | 502.00 | 503.00 | 5,030.00 | 283,588 |
| 2025-08-22 | 522.00 | 548.00 | 501.00 | 505.00 | 5,050.00 | 660,152 |
| 2025-08-21 | 470.00 | 577.00 | 466.00 | 522.00 | 5,220.00 | 3,340,857 |
| 2025-08-20 | 465.00 | 476.00 | 463.00 | 466.00 | 4,660.00 | 203,127 |
| 2025-08-19 | 496.00 | 497.00 | 478.00 | 480.00 | 4,800.00 | 168,231 |
| 2025-08-18 | 502.00 | 510.00 | 481.00 | 494.00 | 4,940.00 | 215,620 |
| 2025-08-14 | 518.00 | 521.00 | 500.00 | 501.00 | 5,010.00 | 175,157 |
| 2025-08-13 | 521.00 | 525.00 | 499.00 | 522.00 | 5,220.00 | 243,199 |
| 2025-08-12 | 540.00 | 543.00 | 511.00 | 513.00 | 5,130.00 | 325,334 |
| 2025-08-11 | 539.00 | 558.00 | 535.00 | 540.00 | 5,400.00 | 226,172 |
| 2025-08-08 | 559.00 | 567.00 | 536.00 | 539.00 | 5,390.00 | 320,845 |
| 2025-08-07 | 578.00 | 579.00 | 559.00 | 559.00 | 5,590.00 | 351,907 |
| 2025-08-06 | 580.00 | 595.00 | 565.00 | 578.00 | 5,780.00 | 424,232 |
| 2025-08-05 | 591.00 | 597.00 | 581.00 | 581.00 | 5,810.00 | 261,489 |
| 2025-08-04 | 597.00 | 605.00 | 589.00 | 590.00 | 5,900.00 | 243,292 |
| 2025-08-01 | 612.00 | 650.00 | 593.00 | 608.00 | 6,080.00 | 618,633 |
| 2025-07-31 | 644.00 | 646.00 | 614.00 | 619.00 | 6,190.00 | 483,084 |
| 2025-07-30 | 665.00 | 671.00 | 632.00 | 644.00 | 6,440.00 | 474,329 |
| 2025-07-29 | 654.00 | 699.00 | 650.00 | 658.00 | 6,580.00 | 1,405,321 |
| 2025-07-28 | 621.00 | 741.00 | 586.00 | 644.00 | 6,440.00 | 6,044,828 |
| 2025-07-25 | 690.00 | 718.00 | 615.00 | 616.00 | 6,160.00 | 1,949,669 |
| 2025-07-24 | 800.00 | 856.00 | 680.00 | 684.00 | 6,840.00 | 3,697,426 |
| 2025-07-23 | 828.00 | 917.00 | 730.00 | 789.00 | 7,890.00 | 14,649,791 |
| 2025-07-22 | 726.00 | 726.00 | 726.00 | 726.00 | 7,260.00 | 662,505 |
| 2025-07-21 | 430.00 | 559.00 | 409.00 | 559.00 | 5,590.00 | 2,621,548 |
| 2023-03-13 | 844.00 | 987.00 | 800.00 | 800.00 | 8,000.00 | 4,923,998 |
| 2023-03-10 | 1,030.00 | 1,038.00 | 932.00 | 937.00 | 9,370.00 | 3,582,651 |
| 2023-03-09 | 1,279.00 | 1,356.00 | 995.00 | 1,012.00 | 10,120.00 | 6,737,720 |
| 2023-03-08 | 1,872.00 | 1,903.00 | 1,342.00 | 1,364.00 | 13,640.00 | 5,039,868 |
| 2023-03-07 | 1,960.00 | 1,983.00 | 1,863.00 | 1,916.00 | 19,160.00 | 229,153 |
| 2023-03-06 | 2,115.00 | 2,120.00 | 1,958.00 | 1,967.00 | 19,670.00 | 357,984 |
| 2023-03-03 | 2,120.00 | 2,150.00 | 2,095.00 | 2,100.00 | 21,000.00 | 79,017 |
| 2023-03-02 | 2,160.00 | 2,180.00 | 2,115.00 | 2,115.00 | 21,150.00 | 98,142 |
| 2023-02-28 | 2,145.00 | 2,205.00 | 2,145.00 | 2,160.00 | 21,600.00 | 88,493 |
| 2023-02-27 | 2,210.00 | 2,210.00 | 2,140.00 | 2,145.00 | 21,450.00 | 112,670 |
| 2023-02-24 | 2,215.00 | 2,390.00 | 2,195.00 | 2,230.00 | 22,300.00 | 412,561 |
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.