Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea · Delayed Price · Currency is KRW 311.00
-14.00 (-4.31%)
At close: Feb 27, 2026
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 326.00 | 327.00 | 309.00 | 311.00 | 311.00 | -4.31% | 2,336,725 |
| Feb 26, 2026 | 324.00 | 334.00 | 321.00 | 325.00 | 325.00 | -0.61% | 1,579,157 |
| Feb 25, 2026 | 331.00 | 332.00 | 316.00 | 327.00 | 327.00 | -0.61% | 1,298,645 |
| Feb 24, 2026 | 333.00 | 333.00 | 324.00 | 329.00 | 329.00 | 0.30% | 1,278,655 |
| Feb 23, 2026 | 328.00 | 337.00 | 325.00 | 328.00 | 328.00 | 0.31% | 1,137,455 |
| Feb 20, 2026 | 334.00 | 334.00 | 325.00 | 327.00 | 327.00 | -2.10% | 1,476,271 |
| Feb 19, 2026 | 334.00 | 341.00 | 326.00 | 334.00 | 334.00 | - | 1,427,141 |
| Feb 13, 2026 | 351.00 | 351.00 | 331.00 | 334.00 | 334.00 | -4.84% | 3,065,483 |
| Feb 12, 2026 | 351.00 | 355.00 | 346.00 | 351.00 | 351.00 | - | 1,029,145 |
| Feb 11, 2026 | 355.00 | 358.00 | 349.00 | 351.00 | 351.00 | -1.13% | 605,203 |
| Feb 10, 2026 | 347.00 | 355.00 | 344.00 | 355.00 | 355.00 | 2.31% | 604,050 |
| Feb 9, 2026 | 345.00 | 354.00 | 344.00 | 347.00 | 347.00 | 0.87% | 623,596 |
| Feb 6, 2026 | 361.00 | 361.00 | 340.00 | 344.00 | 344.00 | -2.82% | 782,673 |
| Feb 5, 2026 | 360.00 | 361.00 | 350.00 | 354.00 | 354.00 | -0.84% | 983,433 |
| Feb 4, 2026 | 347.00 | 363.00 | 346.00 | 357.00 | 357.00 | 2.00% | 1,018,356 |
| Feb 3, 2026 | 353.00 | 356.00 | 345.00 | 350.00 | 350.00 | -0.57% | 715,767 |
| Feb 2, 2026 | 360.00 | 362.00 | 349.00 | 352.00 | 352.00 | -2.22% | 1,006,557 |
| Jan 30, 2026 | 372.00 | 377.00 | 356.00 | 360.00 | 360.00 | -2.96% | 967,182 |
| Jan 29, 2026 | 355.00 | 374.00 | 350.00 | 371.00 | 371.00 | 4.51% | 2,336,094 |
| Jan 28, 2026 | 341.00 | 360.00 | 341.00 | 355.00 | 355.00 | 4.41% | 1,987,165 |
| Jan 27, 2026 | 345.00 | 355.00 | 332.00 | 340.00 | 340.00 | 1.80% | 1,632,580 |
| Jan 26, 2026 | 338.00 | 342.00 | 332.00 | 334.00 | 334.00 | -1.18% | 907,028 |
| Jan 23, 2026 | 334.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.20% | 734,622 |
| Jan 22, 2026 | 338.00 | 340.00 | 331.00 | 334.00 | 334.00 | -1.18% | 1,134,598 |
| Jan 21, 2026 | 343.00 | 343.00 | 335.00 | 338.00 | 338.00 | -2.03% | 1,007,804 |
| Jan 20, 2026 | 342.00 | 346.00 | 334.00 | 345.00 | 345.00 | 1.47% | 606,571 |
| Jan 19, 2026 | 347.00 | 350.00 | 338.00 | 340.00 | 340.00 | -2.86% | 960,494 |
| Jan 16, 2026 | 351.00 | 356.00 | 342.00 | 350.00 | 350.00 | -0.28% | 621,681 |
| Jan 15, 2026 | 353.00 | 353.00 | 343.00 | 351.00 | 351.00 | 0.29% | 515,380 |
| Jan 14, 2026 | 361.00 | 368.00 | 347.00 | 350.00 | 350.00 | -2.23% | 758,120 |
| Jan 13, 2026 | 374.00 | 374.00 | 352.00 | 358.00 | 358.00 | -0.83% | 757,902 |
| Jan 12, 2026 | 353.00 | 364.00 | 353.00 | 361.00 | 361.00 | 3.74% | 578,601 |
| Jan 9, 2026 | 337.00 | 348.00 | 336.00 | 348.00 | 348.00 | 3.26% | 315,054 |
| Jan 8, 2026 | 337.00 | 337.00 | 336.00 | 337.00 | 337.00 | -0.88% | 495,764 |
| Jan 7, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 445,251 |
| Jan 6, 2026 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | - | 334,977 |
| Jan 5, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | -1.16% | 522,418 |
| Jan 2, 2026 | 343.00 | 347.00 | 343.00 | 346.00 | 346.00 | -0.57% | 288,517 |
| 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 |