Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 2,420.00 | 2,530.00 | 2,420.00 | 2,510.00 | 25,100.00 | 36,731 |
| 2022-08-29 | 2,435.00 | 2,450.00 | 2,410.00 | 2,420.00 | 24,200.00 | 36,395 |
| 2022-08-26 | 2,535.00 | 2,570.00 | 2,490.00 | 2,500.00 | 25,000.00 | 30,307 |
| 2022-08-25 | 2,460.00 | 2,540.00 | 2,455.00 | 2,535.00 | 25,350.00 | 39,240 |
| 2022-08-24 | 2,435.00 | 2,475.00 | 2,420.00 | 2,460.00 | 24,600.00 | 32,424 |
| 2022-08-23 | 2,420.00 | 2,475.00 | 2,405.00 | 2,445.00 | 24,450.00 | 35,800 |
| 2022-08-22 | 2,480.00 | 2,500.00 | 2,450.00 | 2,465.00 | 24,650.00 | 42,364 |
| 2022-08-19 | 2,595.00 | 2,605.00 | 2,530.00 | 2,530.00 | 25,300.00 | 40,682 |
| 2022-08-18 | 2,630.00 | 2,630.00 | 2,570.00 | 2,585.00 | 25,850.00 | 34,581 |
| 2022-08-17 | 2,715.00 | 2,715.00 | 2,625.00 | 2,635.00 | 26,350.00 | 40,552 |
| 2022-08-16 | 2,745.00 | 2,755.00 | 2,690.00 | 2,690.00 | 26,900.00 | 39,062 |
| 2022-08-12 | 2,700.00 | 2,790.00 | 2,680.00 | 2,735.00 | 27,350.00 | 55,134 |
| 2022-08-11 | 2,655.00 | 2,740.00 | 2,655.00 | 2,705.00 | 27,050.00 | 68,101 |
| 2022-08-10 | 2,635.00 | 2,660.00 | 2,620.00 | 2,620.00 | 26,200.00 | 30,343 |
| 2022-08-09 | 2,665.00 | 2,690.00 | 2,630.00 | 2,660.00 | 26,600.00 | 26,184 |
| 2022-08-08 | 2,660.00 | 2,690.00 | 2,625.00 | 2,680.00 | 26,800.00 | 27,691 |
| 2022-08-05 | 2,645.00 | 2,695.00 | 2,645.00 | 2,680.00 | 26,800.00 | 38,568 |
| 2022-08-04 | 2,610.00 | 2,650.00 | 2,605.00 | 2,650.00 | 26,500.00 | 44,862 |
| 2022-08-03 | 2,575.00 | 2,625.00 | 2,575.00 | 2,600.00 | 26,000.00 | 25,440 |
| 2022-08-02 | 2,650.00 | 2,710.00 | 2,575.00 | 2,585.00 | 25,850.00 | 115,508 |
| 2022-08-01 | 2,685.00 | 2,690.00 | 2,630.00 | 2,655.00 | 26,550.00 | 28,068 |
| 2022-07-29 | 2,625.00 | 2,705.00 | 2,620.00 | 2,680.00 | 26,800.00 | 38,990 |
| 2022-07-28 | 2,625.00 | 2,690.00 | 2,615.00 | 2,620.00 | 26,200.00 | 33,837 |
| 2022-07-27 | 2,590.00 | 2,650.00 | 2,590.00 | 2,615.00 | 26,150.00 | 24,100 |
| 2022-07-26 | 2,605.00 | 2,740.00 | 2,595.00 | 2,600.00 | 26,000.00 | 92,724 |
| 2022-07-25 | 2,555.00 | 2,615.00 | 2,555.00 | 2,600.00 | 26,000.00 | 21,127 |
| 2022-07-22 | 2,610.00 | 2,645.00 | 2,590.00 | 2,590.00 | 25,900.00 | 27,535 |
| 2022-07-21 | 2,600.00 | 2,665.00 | 2,575.00 | 2,615.00 | 26,150.00 | 34,885 |
| 2022-07-20 | 2,610.00 | 2,635.00 | 2,565.00 | 2,590.00 | 25,900.00 | 25,220 |
| 2022-07-19 | 2,525.00 | 2,570.00 | 2,505.00 | 2,560.00 | 25,600.00 | 21,054 |
| 2022-07-18 | 2,525.00 | 2,565.00 | 2,515.00 | 2,550.00 | 25,500.00 | 32,425 |
| 2022-07-15 | 2,530.00 | 2,540.00 | 2,450.00 | 2,495.00 | 24,950.00 | 31,835 |
| 2022-07-14 | 2,495.00 | 2,565.00 | 2,480.00 | 2,520.00 | 25,200.00 | 34,116 |
| 2022-07-13 | 2,465.00 | 2,590.00 | 2,450.00 | 2,505.00 | 25,050.00 | 44,092 |
| 2022-07-12 | 2,535.00 | 2,540.00 | 2,465.00 | 2,465.00 | 24,650.00 | 49,157 |
| 2022-07-11 | 2,630.00 | 2,635.00 | 2,565.00 | 2,575.00 | 25,750.00 | 31,228 |
| 2022-07-08 | 2,600.00 | 2,665.00 | 2,595.00 | 2,615.00 | 26,150.00 | 41,381 |
| 2022-07-07 | 2,575.00 | 2,625.00 | 2,570.00 | 2,590.00 | 25,900.00 | 24,961 |
| 2022-07-06 | 2,575.00 | 2,640.00 | 2,555.00 | 2,570.00 | 25,700.00 | 39,385 |
| 2022-07-05 | 2,510.00 | 2,625.00 | 2,500.00 | 2,615.00 | 26,150.00 | 46,453 |
| 2022-07-04 | 2,560.00 | 2,580.00 | 2,465.00 | 2,480.00 | 24,800.00 | 36,759 |
| 2022-07-01 | 2,540.00 | 2,595.00 | 2,505.00 | 2,535.00 | 25,350.00 | 42,189 |
| 2022-06-30 | 2,570.00 | 2,605.00 | 2,525.00 | 2,530.00 | 25,300.00 | 44,918 |
| 2022-06-29 | 2,590.00 | 2,615.00 | 2,540.00 | 2,570.00 | 25,700.00 | 53,835 |
| 2022-06-28 | 2,660.00 | 2,970.00 | 2,640.00 | 2,650.00 | 26,500.00 | 370,172 |
| 2022-06-27 | 2,620.00 | 2,785.00 | 2,620.00 | 2,690.00 | 26,900.00 | 49,327 |
| 2022-06-24 | 2,445.00 | 2,635.00 | 2,445.00 | 2,610.00 | 26,100.00 | 62,156 |
| 2022-06-23 | 2,555.00 | 2,655.00 | 2,445.00 | 2,445.00 | 24,450.00 | 106,090 |
| 2022-06-22 | 2,770.00 | 2,810.00 | 2,550.00 | 2,565.00 | 25,650.00 | 80,802 |
| 2022-06-21 | 2,770.00 | 3,045.00 | 2,740.00 | 2,765.00 | 27,650.00 | 198,204 |
| 2022-06-20 | 2,960.00 | 2,990.00 | 2,750.00 | 2,770.00 | 27,700.00 | 61,862 |
| 2022-06-17 | 2,945.00 | 3,000.00 | 2,940.00 | 2,960.00 | 29,600.00 | 36,172 |
| 2022-06-16 | 3,015.00 | 3,110.00 | 3,000.00 | 3,035.00 | 30,350.00 | 59,118 |
| 2022-06-15 | 3,000.00 | 3,090.00 | 2,930.00 | 2,960.00 | 29,600.00 | 59,489 |
| 2022-06-14 | 2,965.00 | 3,115.00 | 2,965.00 | 3,050.00 | 30,500.00 | 69,639 |
| 2022-06-13 | 3,145.00 | 3,170.00 | 3,045.00 | 3,070.00 | 30,700.00 | 51,769 |
| 2022-06-10 | 3,200.00 | 3,270.00 | 3,130.00 | 3,215.00 | 32,150.00 | 57,998 |
| 2022-06-09 | 3,075.00 | 3,230.00 | 3,055.00 | 3,205.00 | 32,050.00 | 99,538 |
| 2022-06-08 | 3,015.00 | 3,145.00 | 2,990.00 | 3,105.00 | 31,050.00 | 52,816 |
| 2022-06-07 | 3,110.00 | 3,110.00 | 3,000.00 | 3,005.00 | 30,050.00 | 39,332 |
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.