Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea · Delayed Price · Currency is KRW 348.00
-9.00 (-2.52%)
At close: Dec 30, 2025
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 353.00 | 353.00 | 348.00 | 348.00 | 348.00 | -2.52% | 461,882 |
| Dec 29, 2025 | 370.00 | 370.00 | 357.00 | 357.00 | 357.00 | -1.65% | 416,660 |
| Dec 26, 2025 | 371.00 | 371.00 | 361.00 | 363.00 | 363.00 | -3.97% | 670,203 |
| Dec 24, 2025 | 358.00 | 419.00 | 355.00 | 378.00 | 378.00 | 5.88% | 8,582,397 |
| Dec 23, 2025 | 373.00 | 373.00 | 355.00 | 357.00 | 357.00 | -3.25% | 1,244,487 |
| Dec 22, 2025 | 354.00 | 407.00 | 343.00 | 369.00 | 369.00 | 7.89% | 6,837,805 |
| Dec 19, 2025 | 341.00 | 346.00 | 339.00 | 342.00 | 342.00 | -0.58% | 327,975 |
| Dec 18, 2025 | 349.00 | 352.00 | 341.00 | 344.00 | 344.00 | -1.99% | 384,532 |
| Dec 17, 2025 | 352.00 | 358.00 | 347.00 | 351.00 | 351.00 | -0.85% | 312,755 |
| Dec 16, 2025 | 347.00 | 362.00 | 346.00 | 354.00 | 354.00 | 1.14% | 756,058 |
| Dec 15, 2025 | 342.00 | 358.00 | 335.00 | 350.00 | 350.00 | 2.34% | 1,131,724 |
| Dec 12, 2025 | 341.00 | 343.00 | 340.00 | 342.00 | 342.00 | 0.59% | 451,852 |
| Dec 11, 2025 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.02% | 783,790 |
| Dec 10, 2025 | 347.00 | 347.00 | 346.00 | 347.00 | 347.00 | 0.29% | 336,493 |
| Dec 9, 2025 | 351.00 | 351.00 | 346.00 | 346.00 | 346.00 | -0.86% | 423,736 |
| Dec 8, 2025 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | -1.13% | 392,762 |
| Dec 5, 2025 | 358.00 | 358.00 | 353.00 | 353.00 | 353.00 | -1.67% | 400,802 |
| Dec 4, 2025 | 360.00 | 361.00 | 358.00 | 359.00 | 359.00 | -1.37% | 278,723 |
| Dec 3, 2025 | 371.00 | 371.00 | 364.00 | 364.00 | 364.00 | -1.89% | 322,231 |
| Dec 2, 2025 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | 1.09% | 158,146 |
| Dec 1, 2025 | 379.00 | 379.00 | 367.00 | 367.00 | 367.00 | -3.17% | 529,241 |
| Nov 28, 2025 | 374.00 | 380.00 | 369.00 | 379.00 | 379.00 | 1.34% | 755,445 |
| Nov 27, 2025 | 362.00 | 417.00 | 362.00 | 374.00 | 374.00 | 3.31% | 3,350,549 |
| Nov 26, 2025 | 353.00 | 367.00 | 352.00 | 362.00 | 362.00 | 2.55% | 778,383 |
| Nov 25, 2025 | 353.00 | 362.00 | 350.00 | 353.00 | 353.00 | - | 603,036 |
| Nov 24, 2025 | 355.00 | 357.00 | 348.00 | 353.00 | 353.00 | - | 552,091 |
| Nov 21, 2025 | 361.00 | 367.00 | 352.00 | 353.00 | 353.00 | -3.02% | 819,182 |
| Nov 20, 2025 | 356.00 | 369.00 | 356.00 | 364.00 | 364.00 | 2.25% | 938,687 |
| Nov 19, 2025 | 358.00 | 363.00 | 354.00 | 356.00 | 356.00 | -0.28% | 629,213 |
| Nov 18, 2025 | 363.00 | 366.00 | 355.00 | 357.00 | 357.00 | -1.92% | 948,386 |
| Nov 17, 2025 | 371.00 | 374.00 | 361.00 | 364.00 | 364.00 | -2.67% | 1,022,071 |
| Nov 14, 2025 | 370.00 | 394.00 | 368.00 | 374.00 | 374.00 | - | 1,255,763 |
| Nov 13, 2025 | 378.00 | 379.00 | 369.00 | 374.00 | 374.00 | -0.27% | 698,800 |
| Nov 12, 2025 | 372.00 | 377.00 | 368.00 | 375.00 | 375.00 | - | 809,585 |
| Nov 11, 2025 | 375.00 | 383.00 | 364.00 | 375.00 | 375.00 | 0.81% | 900,242 |
| Nov 10, 2025 | 366.00 | 373.00 | 364.00 | 372.00 | 372.00 | 1.36% | 691,085 |
| Nov 7, 2025 | 372.00 | 379.00 | 366.00 | 367.00 | 367.00 | -3.17% | 996,995 |
| Nov 6, 2025 | 377.00 | 385.00 | 372.00 | 379.00 | 379.00 | 0.80% | 1,043,261 |
| Nov 5, 2025 | 385.00 | 387.00 | 367.00 | 376.00 | 376.00 | -1.31% | 2,178,176 |
| Nov 4, 2025 | 361.00 | 407.00 | 360.00 | 381.00 | 381.00 | 5.83% | 4,940,464 |
| Nov 3, 2025 | 384.00 | 387.00 | 360.00 | 360.00 | 360.00 | -5.51% | 3,305,221 |
| Oct 31, 2025 | 391.00 | 392.00 | 379.00 | 381.00 | 381.00 | -2.56% | 1,579,890 |
| Oct 30, 2025 | 405.00 | 409.00 | 391.00 | 391.00 | 391.00 | -3.22% | 2,130,496 |
| Oct 29, 2025 | 411.00 | 412.00 | 404.00 | 404.00 | 404.00 | -1.94% | 1,374,184 |
| Oct 28, 2025 | 416.00 | 421.00 | 411.00 | 412.00 | 412.00 | -1.44% | 1,305,679 |
| Oct 27, 2025 | 423.00 | 424.00 | 415.00 | 418.00 | 418.00 | -0.95% | 1,106,392 |
| Oct 24, 2025 | 422.00 | 433.00 | 421.00 | 422.00 | 422.00 | -1.63% | 996,029 |
| Oct 23, 2025 | 437.00 | 440.00 | 410.00 | 429.00 | 429.00 | -1.83% | 1,841,918 |
| Oct 22, 2025 | 414.00 | 490.00 | 406.00 | 437.00 | 437.00 | 7.11% | 16,429,160 |
| Oct 21, 2025 | 415.00 | 419.00 | 404.00 | 408.00 | 408.00 | -0.24% | 949,976 |