Kuk-Il Paper Mfg Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 3,095.00 | 3,165.00 | 3,080.00 | 3,095.00 | 30,950.00 | 40,745 |
| 2022-06-02 | 3,090.00 | 3,095.00 | 3,055.00 | 3,080.00 | 30,800.00 | 21,840 |
| 2022-05-31 | 3,055.00 | 3,110.00 | 3,035.00 | 3,100.00 | 31,000.00 | 41,340 |
| 2022-05-30 | 3,015.00 | 3,100.00 | 3,015.00 | 3,050.00 | 30,500.00 | 37,893 |
| 2022-05-27 | 3,030.00 | 3,060.00 | 3,000.00 | 3,010.00 | 30,100.00 | 38,924 |
| 2022-05-26 | 3,085.00 | 3,125.00 | 2,995.00 | 3,000.00 | 30,000.00 | 80,533 |
| 2022-05-25 | 3,255.00 | 3,510.00 | 3,055.00 | 3,085.00 | 30,850.00 | 603,443 |
| 2022-05-24 | 3,060.00 | 3,360.00 | 3,060.00 | 3,185.00 | 31,850.00 | 428,129 |
| 2022-05-23 | 3,015.00 | 3,095.00 | 2,925.00 | 3,055.00 | 30,550.00 | 86,666 |
| 2022-05-20 | 2,850.00 | 2,955.00 | 2,850.00 | 2,925.00 | 29,250.00 | 88,084 |
| 2022-05-19 | 2,660.00 | 2,960.00 | 2,660.00 | 2,885.00 | 28,850.00 | 128,731 |
| 2022-05-18 | 2,805.00 | 2,810.00 | 2,745.00 | 2,780.00 | 27,800.00 | 47,486 |
| 2022-05-17 | 2,750.00 | 2,815.00 | 2,750.00 | 2,790.00 | 27,900.00 | 25,572 |
| 2022-05-16 | 2,770.00 | 2,845.00 | 2,770.00 | 2,775.00 | 27,750.00 | 52,331 |
| 2022-05-13 | 2,755.00 | 2,790.00 | 2,735.00 | 2,770.00 | 27,700.00 | 66,627 |
| 2022-05-12 | 2,885.00 | 2,915.00 | 2,725.00 | 2,740.00 | 27,400.00 | 115,781 |
| 2022-05-11 | 2,800.00 | 3,270.00 | 2,770.00 | 2,915.00 | 29,150.00 | 653,468 |
| 2022-05-10 | 2,840.00 | 2,890.00 | 2,770.00 | 2,830.00 | 28,300.00 | 84,170 |
| 2022-05-09 | 2,985.00 | 3,035.00 | 2,925.00 | 2,930.00 | 29,300.00 | 71,950 |
| 2022-05-06 | 3,060.00 | 3,100.00 | 3,050.00 | 3,050.00 | 30,500.00 | 55,632 |
| 2022-05-04 | 3,205.00 | 3,230.00 | 3,110.00 | 3,125.00 | 31,250.00 | 55,234 |
| 2022-05-03 | 3,260.00 | 3,320.00 | 3,200.00 | 3,210.00 | 32,100.00 | 42,699 |
| 2022-05-02 | 3,255.00 | 3,315.00 | 3,250.00 | 3,265.00 | 32,650.00 | 40,580 |
| 2022-04-29 | 3,370.00 | 3,370.00 | 3,230.00 | 3,340.00 | 33,400.00 | 45,594 |
| 2022-04-28 | 3,325.00 | 3,345.00 | 3,230.00 | 3,260.00 | 32,600.00 | 43,967 |
| 2022-04-27 | 3,205.00 | 3,395.00 | 3,200.00 | 3,320.00 | 33,200.00 | 116,233 |
| 2022-04-26 | 3,095.00 | 3,350.00 | 3,090.00 | 3,290.00 | 32,900.00 | 149,814 |
| 2022-04-25 | 3,155.00 | 3,180.00 | 3,075.00 | 3,075.00 | 30,750.00 | 81,678 |
| 2022-04-22 | 3,285.00 | 3,300.00 | 3,195.00 | 3,225.00 | 32,250.00 | 87,907 |
| 2022-04-21 | 3,395.00 | 3,440.00 | 3,330.00 | 3,350.00 | 33,500.00 | 33,151 |
| 2022-04-20 | 3,370.00 | 3,440.00 | 3,365.00 | 3,405.00 | 34,050.00 | 38,435 |
| 2022-04-19 | 3,310.00 | 3,385.00 | 3,310.00 | 3,365.00 | 33,650.00 | 31,870 |
| 2022-04-18 | 3,305.00 | 3,355.00 | 3,270.00 | 3,320.00 | 33,200.00 | 28,413 |
| 2022-04-15 | 3,340.00 | 3,360.00 | 3,310.00 | 3,315.00 | 33,150.00 | 32,446 |
| 2022-04-14 | 3,425.00 | 3,430.00 | 3,350.00 | 3,365.00 | 33,650.00 | 37,177 |
| 2022-04-13 | 3,245.00 | 3,560.00 | 3,245.00 | 3,420.00 | 34,200.00 | 140,273 |
| 2022-04-12 | 3,255.00 | 3,325.00 | 3,250.00 | 3,280.00 | 32,800.00 | 55,661 |
| 2022-04-11 | 3,365.00 | 3,415.00 | 3,330.00 | 3,330.00 | 33,300.00 | 52,032 |
| 2022-04-08 | 3,405.00 | 3,430.00 | 3,355.00 | 3,405.00 | 34,050.00 | 43,079 |
| 2022-04-07 | 3,510.00 | 3,510.00 | 3,400.00 | 3,405.00 | 34,050.00 | 71,764 |
| 2022-04-06 | 3,595.00 | 3,600.00 | 3,520.00 | 3,525.00 | 35,250.00 | 56,791 |
| 2022-04-05 | 3,525.00 | 3,625.00 | 3,525.00 | 3,595.00 | 35,950.00 | 92,546 |
| 2022-04-04 | 3,480.00 | 3,550.00 | 3,480.00 | 3,525.00 | 35,250.00 | 47,702 |
| 2022-04-01 | 3,540.00 | 3,550.00 | 3,485.00 | 3,510.00 | 35,100.00 | 59,676 |
| 2022-03-31 | 3,555.00 | 3,585.00 | 3,555.00 | 3,580.00 | 35,800.00 | 31,500 |
| 2022-03-30 | 3,610.00 | 3,625.00 | 3,555.00 | 3,570.00 | 35,700.00 | 46,540 |
| 2022-03-29 | 3,560.00 | 3,610.00 | 3,560.00 | 3,610.00 | 36,100.00 | 54,226 |
| 2022-03-28 | 3,630.00 | 3,630.00 | 3,550.00 | 3,560.00 | 35,600.00 | 86,946 |
| 2022-03-25 | 3,665.00 | 3,790.00 | 3,585.00 | 3,645.00 | 36,450.00 | 143,650 |
| 2022-03-24 | 3,675.00 | 3,720.00 | 3,600.00 | 3,650.00 | 36,500.00 | 81,720 |
| 2022-03-23 | 3,835.00 | 3,835.00 | 3,690.00 | 3,710.00 | 37,100.00 | 79,472 |
| 2022-03-22 | 3,810.00 | 3,860.00 | 3,750.00 | 3,775.00 | 37,750.00 | 51,069 |
| 2022-03-21 | 3,970.00 | 3,970.00 | 3,825.00 | 3,835.00 | 38,350.00 | 60,411 |
| 2022-03-18 | 3,910.00 | 3,965.00 | 3,860.00 | 3,965.00 | 39,650.00 | 70,742 |
| 2022-03-17 | 3,890.00 | 3,935.00 | 3,810.00 | 3,905.00 | 39,050.00 | 88,143 |
| 2022-03-16 | 3,730.00 | 3,840.00 | 3,730.00 | 3,770.00 | 37,700.00 | 46,016 |
| 2022-03-15 | 3,795.00 | 3,795.00 | 3,710.00 | 3,710.00 | 37,100.00 | 43,519 |
| 2022-03-14 | 3,900.00 | 3,950.00 | 3,790.00 | 3,800.00 | 38,000.00 | 58,805 |
| 2022-03-11 | 3,885.00 | 3,935.00 | 3,870.00 | 3,910.00 | 39,100.00 | 49,027 |
| 2022-03-10 | 3,810.00 | 3,920.00 | 3,765.00 | 3,890.00 | 38,900.00 | 89,513 |
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.