Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 2,240.00 | 2,260.00 | 2,210.00 | 2,215.00 | 22,150.00 | 51,155 |
| 2023-02-22 | 2,250.00 | 2,285.00 | 2,210.00 | 2,220.00 | 22,200.00 | 92,162 |
| 2023-02-21 | 2,345.00 | 2,350.00 | 2,270.00 | 2,285.00 | 22,850.00 | 111,665 |
| 2023-02-20 | 2,230.00 | 2,320.00 | 2,220.00 | 2,310.00 | 23,100.00 | 156,324 |
| 2023-02-17 | 2,210.00 | 2,280.00 | 2,200.00 | 2,230.00 | 22,300.00 | 91,546 |
| 2023-02-16 | 2,200.00 | 2,280.00 | 2,185.00 | 2,240.00 | 22,400.00 | 171,901 |
| 2023-02-15 | 2,205.00 | 2,585.00 | 2,160.00 | 2,225.00 | 22,250.00 | 1,349,029 |
| 2023-02-14 | 2,140.00 | 2,265.00 | 2,140.00 | 2,225.00 | 22,250.00 | 195,962 |
| 2023-02-13 | 2,130.00 | 2,165.00 | 2,115.00 | 2,130.00 | 21,300.00 | 51,594 |
| 2023-02-10 | 2,170.00 | 2,185.00 | 2,120.00 | 2,135.00 | 21,350.00 | 74,688 |
| 2023-02-09 | 2,190.00 | 2,200.00 | 2,160.00 | 2,180.00 | 21,800.00 | 44,281 |
| 2023-02-08 | 2,190.00 | 2,215.00 | 2,175.00 | 2,210.00 | 22,100.00 | 48,891 |
| 2023-02-07 | 2,150.00 | 2,215.00 | 2,150.00 | 2,175.00 | 21,750.00 | 65,426 |
| 2023-02-06 | 2,160.00 | 2,190.00 | 2,135.00 | 2,160.00 | 21,600.00 | 39,080 |
| 2023-02-03 | 2,195.00 | 2,200.00 | 2,155.00 | 2,175.00 | 21,750.00 | 41,387 |
| 2023-02-02 | 2,185.00 | 2,215.00 | 2,170.00 | 2,200.00 | 22,000.00 | 81,065 |
| 2023-02-01 | 2,125.00 | 2,180.00 | 2,125.00 | 2,155.00 | 21,550.00 | 69,491 |
| 2023-01-31 | 2,150.00 | 2,165.00 | 2,110.00 | 2,120.00 | 21,200.00 | 70,653 |
| 2023-01-30 | 2,155.00 | 2,205.00 | 2,145.00 | 2,155.00 | 21,550.00 | 61,173 |
| 2023-01-27 | 2,150.00 | 2,175.00 | 2,140.00 | 2,150.00 | 21,500.00 | 47,978 |
| 2023-01-26 | 2,160.00 | 2,180.00 | 2,100.00 | 2,140.00 | 21,400.00 | 100,476 |
| 2023-01-25 | 2,155.00 | 2,215.00 | 2,155.00 | 2,155.00 | 21,550.00 | 140,006 |
| 2023-01-20 | 2,145.00 | 2,185.00 | 2,135.00 | 2,145.00 | 21,450.00 | 49,452 |
| 2023-01-19 | 2,180.00 | 2,180.00 | 2,155.00 | 2,165.00 | 21,650.00 | 52,893 |
| 2023-01-18 | 2,220.00 | 2,245.00 | 2,185.00 | 2,190.00 | 21,900.00 | 46,904 |
| 2023-01-17 | 2,270.00 | 2,285.00 | 2,215.00 | 2,220.00 | 22,200.00 | 57,902 |
| 2023-01-16 | 2,255.00 | 2,305.00 | 2,250.00 | 2,265.00 | 22,650.00 | 53,762 |
| 2023-01-13 | 2,270.00 | 2,320.00 | 2,235.00 | 2,245.00 | 22,450.00 | 103,971 |
| 2023-01-12 | 2,290.00 | 2,370.00 | 2,240.00 | 2,270.00 | 22,700.00 | 146,932 |
| 2023-01-11 | 2,240.00 | 2,305.00 | 2,235.00 | 2,280.00 | 22,800.00 | 97,846 |
| 2023-01-10 | 2,265.00 | 2,295.00 | 2,215.00 | 2,215.00 | 22,150.00 | 67,518 |
| 2023-01-09 | 2,235.00 | 2,285.00 | 2,235.00 | 2,260.00 | 22,600.00 | 47,493 |
| 2023-01-06 | 2,185.00 | 2,250.00 | 2,170.00 | 2,230.00 | 22,300.00 | 42,818 |
| 2023-01-05 | 2,210.00 | 2,245.00 | 2,175.00 | 2,200.00 | 22,000.00 | 49,048 |
| 2023-01-04 | 2,180.00 | 2,230.00 | 2,150.00 | 2,220.00 | 22,200.00 | 40,620 |
| 2023-01-03 | 2,135.00 | 2,220.00 | 2,135.00 | 2,195.00 | 21,950.00 | 72,382 |
| 2023-01-02 | 2,205.00 | 2,275.00 | 2,160.00 | 2,160.00 | 21,600.00 | 74,166 |
| 2022-12-29 | 2,315.00 | 2,355.00 | 2,200.00 | 2,220.00 | 22,200.00 | 91,096 |
| 2022-12-28 | 2,385.00 | 2,400.00 | 2,335.00 | 2,335.00 | 23,350.00 | 81,078 |
| 2022-12-27 | 2,350.00 | 2,435.00 | 2,350.00 | 2,405.00 | 24,050.00 | 100,723 |
| 2022-12-26 | 2,320.00 | 2,365.00 | 2,280.00 | 2,355.00 | 23,550.00 | 67,777 |
| 2022-12-23 | 2,335.00 | 2,370.00 | 2,300.00 | 2,335.00 | 23,350.00 | 58,635 |
| 2022-12-22 | 2,335.00 | 2,410.00 | 2,330.00 | 2,390.00 | 23,900.00 | 99,069 |
| 2022-12-21 | 2,320.00 | 2,350.00 | 2,285.00 | 2,300.00 | 23,000.00 | 63,314 |
| 2022-12-20 | 2,340.00 | 2,380.00 | 2,285.00 | 2,305.00 | 23,050.00 | 71,283 |
| 2022-12-19 | 2,355.00 | 2,420.00 | 2,355.00 | 2,360.00 | 23,600.00 | 54,338 |
| 2022-12-16 | 2,330.00 | 2,390.00 | 2,315.00 | 2,390.00 | 23,900.00 | 71,982 |
| 2022-12-15 | 2,365.00 | 2,430.00 | 2,345.00 | 2,380.00 | 23,800.00 | 78,641 |
| 2022-12-14 | 2,360.00 | 2,430.00 | 2,360.00 | 2,395.00 | 23,950.00 | 92,820 |
| 2022-12-13 | 2,425.00 | 2,455.00 | 2,355.00 | 2,360.00 | 23,600.00 | 145,121 |
| 2022-12-12 | 2,585.00 | 2,615.00 | 2,430.00 | 2,430.00 | 24,300.00 | 254,557 |
| 2022-12-09 | 2,555.00 | 2,670.00 | 2,520.00 | 2,625.00 | 26,250.00 | 236,083 |
| 2022-12-08 | 2,570.00 | 2,765.00 | 2,550.00 | 2,600.00 | 26,000.00 | 1,041,605 |
| 2022-12-07 | 2,805.00 | 2,865.00 | 2,500.00 | 2,525.00 | 25,250.00 | 1,064,513 |
| 2022-12-06 | 2,265.00 | 2,885.00 | 2,245.00 | 2,690.00 | 26,900.00 | 3,658,508 |
| 2022-12-05 | 2,330.00 | 2,365.00 | 2,255.00 | 2,290.00 | 22,900.00 | 115,788 |
| 2022-12-02 | 2,505.00 | 2,510.00 | 2,305.00 | 2,320.00 | 23,200.00 | 342,520 |
| 2022-12-01 | 2,720.00 | 2,760.00 | 2,510.00 | 2,525.00 | 25,250.00 | 349,983 |
| 2022-11-30 | 2,770.00 | 2,825.00 | 2,700.00 | 2,700.00 | 27,000.00 | 445,301 |
| 2022-11-29 | 2,690.00 | 2,920.00 | 2,675.00 | 2,920.00 | 29,200.00 | 421,065 |
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.