Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 2,630.00 | 2,750.00 | 2,545.00 | 2,700.00 | 27,000.00 | 170,097 |
| 2022-11-25 | 2,680.00 | 2,685.00 | 2,600.00 | 2,625.00 | 26,250.00 | 63,138 |
| 2022-11-24 | 2,630.00 | 2,715.00 | 2,610.00 | 2,670.00 | 26,700.00 | 238,876 |
| 2022-11-23 | 2,510.00 | 2,600.00 | 2,510.00 | 2,585.00 | 25,850.00 | 66,911 |
| 2022-11-22 | 2,510.00 | 2,670.00 | 2,510.00 | 2,540.00 | 25,400.00 | 216,453 |
| 2022-11-21 | 2,530.00 | 2,550.00 | 2,450.00 | 2,520.00 | 25,200.00 | 68,686 |
| 2022-11-18 | 2,590.00 | 2,605.00 | 2,530.00 | 2,530.00 | 25,300.00 | 75,388 |
| 2022-11-17 | 2,625.00 | 2,630.00 | 2,540.00 | 2,580.00 | 25,800.00 | 71,708 |
| 2022-11-16 | 2,665.00 | 2,695.00 | 2,560.00 | 2,590.00 | 25,900.00 | 127,897 |
| 2022-11-15 | 2,565.00 | 2,790.00 | 2,530.00 | 2,635.00 | 26,350.00 | 459,161 |
| 2022-11-14 | 2,540.00 | 2,625.00 | 2,515.00 | 2,565.00 | 25,650.00 | 169,340 |
| 2022-11-11 | 2,440.00 | 2,580.00 | 2,435.00 | 2,535.00 | 25,350.00 | 340,303 |
| 2022-11-10 | 2,465.00 | 2,465.00 | 2,375.00 | 2,375.00 | 23,750.00 | 70,631 |
| 2022-11-09 | 2,510.00 | 2,515.00 | 2,465.00 | 2,465.00 | 24,650.00 | 66,124 |
| 2022-11-08 | 2,400.00 | 2,510.00 | 2,400.00 | 2,510.00 | 25,100.00 | 133,731 |
| 2022-11-07 | 2,375.00 | 2,445.00 | 2,360.00 | 2,390.00 | 23,900.00 | 60,174 |
| 2022-11-04 | 2,470.00 | 2,470.00 | 2,335.00 | 2,370.00 | 23,700.00 | 123,109 |
| 2022-11-03 | 2,455.00 | 2,570.00 | 2,450.00 | 2,480.00 | 24,800.00 | 115,051 |
| 2022-11-02 | 2,510.00 | 2,730.00 | 2,495.00 | 2,530.00 | 25,300.00 | 304,532 |
| 2022-11-01 | 2,480.00 | 2,555.00 | 2,460.00 | 2,525.00 | 25,250.00 | 127,140 |
| 2022-10-31 | 2,500.00 | 2,540.00 | 2,425.00 | 2,505.00 | 25,050.00 | 176,848 |
| 2022-10-28 | 2,455.00 | 2,525.00 | 2,415.00 | 2,485.00 | 24,850.00 | 334,947 |
| 2022-10-27 | 2,110.00 | 2,475.00 | 2,090.00 | 2,440.00 | 24,400.00 | 1,267,856 |
| 2022-10-26 | 2,130.00 | 2,160.00 | 2,070.00 | 2,095.00 | 20,950.00 | 108,939 |
| 2022-10-25 | 2,015.00 | 2,215.00 | 1,990.00 | 2,100.00 | 21,000.00 | 573,242 |
| 2022-10-24 | 2,080.00 | 2,140.00 | 2,000.00 | 2,005.00 | 20,050.00 | 124,135 |
| 2022-10-21 | 2,040.00 | 2,305.00 | 2,025.00 | 2,055.00 | 20,550.00 | 824,013 |
| 2022-10-20 | 2,005.00 | 2,065.00 | 1,975.00 | 2,035.00 | 20,350.00 | 53,128 |
| 2022-10-19 | 2,060.00 | 2,085.00 | 2,005.00 | 2,015.00 | 20,150.00 | 37,694 |
| 2022-10-18 | 2,050.00 | 2,095.00 | 2,025.00 | 2,050.00 | 20,500.00 | 29,207 |
| 2022-10-17 | 1,970.00 | 2,035.00 | 1,970.00 | 2,025.00 | 20,250.00 | 31,301 |
| 2022-10-14 | 1,960.00 | 2,065.00 | 1,960.00 | 2,035.00 | 20,350.00 | 56,372 |
| 2022-10-13 | 2,000.00 | 2,015.00 | 1,910.00 | 1,935.00 | 19,350.00 | 56,813 |
| 2022-10-12 | 2,015.00 | 2,030.00 | 1,980.00 | 2,015.00 | 20,150.00 | 40,049 |
| 2022-10-11 | 2,075.00 | 2,085.00 | 2,005.00 | 2,015.00 | 20,150.00 | 49,986 |
| 2022-10-07 | 2,120.00 | 2,160.00 | 2,085.00 | 2,120.00 | 21,200.00 | 35,185 |
| 2022-10-06 | 2,100.00 | 2,190.00 | 2,085.00 | 2,125.00 | 21,250.00 | 73,336 |
| 2022-10-05 | 2,145.00 | 2,215.00 | 2,090.00 | 2,095.00 | 20,950.00 | 97,527 |
| 2022-10-04 | 2,035.00 | 2,170.00 | 2,035.00 | 2,140.00 | 21,400.00 | 80,873 |
| 2022-09-30 | 2,015.00 | 2,065.00 | 2,005.00 | 2,030.00 | 20,300.00 | 39,525 |
| 2022-09-29 | 2,105.00 | 2,140.00 | 2,040.00 | 2,060.00 | 20,600.00 | 46,752 |
| 2022-09-28 | 2,110.00 | 2,130.00 | 2,015.00 | 2,085.00 | 20,850.00 | 54,871 |
| 2022-09-27 | 2,030.00 | 2,140.00 | 1,990.00 | 2,140.00 | 21,400.00 | 73,737 |
| 2022-09-26 | 2,100.00 | 2,120.00 | 2,010.00 | 2,030.00 | 20,300.00 | 92,947 |
| 2022-09-23 | 2,180.00 | 2,190.00 | 2,100.00 | 2,120.00 | 21,200.00 | 68,475 |
| 2022-09-22 | 2,230.00 | 2,240.00 | 2,150.00 | 2,180.00 | 21,800.00 | 82,387 |
| 2022-09-21 | 2,350.00 | 2,350.00 | 2,235.00 | 2,270.00 | 22,700.00 | 103,193 |
| 2022-09-20 | 2,420.00 | 2,530.00 | 2,295.00 | 2,340.00 | 23,400.00 | 245,693 |
| 2022-09-19 | 2,265.00 | 2,855.00 | 2,100.00 | 2,485.00 | 24,850.00 | 1,389,495 |
| 2022-09-16 | 2,420.00 | 2,460.00 | 2,235.00 | 2,235.00 | 22,350.00 | 159,547 |
| 2022-09-15 | 2,490.00 | 2,520.00 | 2,435.00 | 2,440.00 | 24,400.00 | 22,029 |
| 2022-09-14 | 2,485.00 | 2,525.00 | 2,445.00 | 2,470.00 | 24,700.00 | 32,858 |
| 2022-09-13 | 2,460.00 | 2,555.00 | 2,460.00 | 2,550.00 | 25,500.00 | 60,764 |
| 2022-09-08 | 2,420.00 | 2,480.00 | 2,400.00 | 2,455.00 | 24,550.00 | 48,293 |
| 2022-09-07 | 2,460.00 | 2,480.00 | 2,400.00 | 2,410.00 | 24,100.00 | 41,514 |
| 2022-09-06 | 2,475.00 | 2,520.00 | 2,450.00 | 2,490.00 | 24,900.00 | 30,756 |
| 2022-09-05 | 2,400.00 | 2,485.00 | 2,400.00 | 2,450.00 | 24,500.00 | 33,090 |
| 2022-09-02 | 2,470.00 | 2,495.00 | 2,445.00 | 2,460.00 | 24,600.00 | 18,670 |
| 2022-09-01 | 2,520.00 | 2,560.00 | 2,465.00 | 2,465.00 | 24,650.00 | 32,864 |
| 2022-08-31 | 2,500.00 | 2,575.00 | 2,470.00 | 2,565.00 | 25,650.00 | 40,403 |
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.