Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea · Delayed Price · Currency is KRW 356.00
-1.00 (-0.28%)
At close: Nov 19, 2025
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 356.00 | 369.00 | 356.00 | 367.00 | 367.00 | 3.09% | 828,627 |
| 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 |
| Oct 20, 2025 | 408.00 | 413.00 | 401.00 | 409.00 | 409.00 | -0.24% | 1,180,370 |
| Oct 17, 2025 | 416.00 | 419.00 | 405.00 | 410.00 | 410.00 | -0.97% | 1,400,117 |
| Oct 16, 2025 | 425.00 | 427.00 | 413.00 | 414.00 | 414.00 | -2.36% | 1,476,519 |
| Oct 15, 2025 | 420.00 | 433.00 | 420.00 | 424.00 | 424.00 | 0.95% | 1,133,284 |
| Oct 14, 2025 | 420.00 | 428.00 | 414.00 | 420.00 | 420.00 | - | 1,359,332 |
| Oct 13, 2025 | 419.00 | 425.00 | 411.00 | 420.00 | 420.00 | - | 859,988 |
| Oct 10, 2025 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | -2.78% | 1,571,712 |
| Oct 2, 2025 | 434.00 | 439.00 | 431.00 | 432.00 | 432.00 | -0.46% | 858,393 |
| Oct 1, 2025 | 445.00 | 445.00 | 430.00 | 434.00 | 434.00 | -1.59% | 943,658 |
| Sep 30, 2025 | 440.00 | 444.00 | 428.00 | 441.00 | 441.00 | 0.68% | 1,065,086 |
| Sep 29, 2025 | 442.00 | 446.00 | 435.00 | 438.00 | 438.00 | -0.90% | 833,475 |
| Sep 26, 2025 | 451.00 | 458.00 | 433.00 | 442.00 | 442.00 | -2.21% | 1,312,139 |
| Sep 25, 2025 | 461.00 | 463.00 | 451.00 | 452.00 | 452.00 | -1.53% | 656,266 |
| Sep 24, 2025 | 465.00 | 465.00 | 451.00 | 459.00 | 459.00 | -0.86% | 1,151,294 |
| Sep 23, 2025 | 468.00 | 470.00 | 461.00 | 463.00 | 463.00 | -1.07% | 1,311,581 |
| Sep 22, 2025 | 474.00 | 477.00 | 468.00 | 468.00 | 468.00 | -1.27% | 1,040,782 |
| Sep 19, 2025 | 471.00 | 518.00 | 470.00 | 474.00 | 474.00 | 0.85% | 2,747,942 |
| Sep 18, 2025 | 470.00 | 475.00 | 469.00 | 470.00 | 470.00 | -0.21% | 715,670 |
| Sep 17, 2025 | 475.00 | 475.00 | 469.00 | 471.00 | 471.00 | -1.26% | 569,692 |
| Sep 16, 2025 | 478.00 | 482.00 | 473.00 | 477.00 | 477.00 | -0.21% | 717,832 |
| Sep 15, 2025 | 467.00 | 481.00 | 463.00 | 478.00 | 478.00 | 2.14% | 1,621,447 |
| Sep 12, 2025 | 472.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.85% | 985,450 |
| Sep 11, 2025 | 474.00 | 475.00 | 470.00 | 472.00 | 472.00 | - | 618,837 |
| Sep 10, 2025 | 470.00 | 476.00 | 470.00 | 472.00 | 472.00 | 0.21% | 763,109 |
| Sep 9, 2025 | 475.00 | 476.00 | 469.00 | 471.00 | 471.00 | -0.42% | 836,943 |
| Sep 8, 2025 | 480.00 | 484.00 | 472.00 | 473.00 | 473.00 | -1.46% | 703,826 |
| Sep 5, 2025 | 485.00 | 485.00 | 476.00 | 480.00 | 480.00 | -0.41% | 499,747 |