Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea · Delayed Price · Currency is KRW 346.00
-3.00 (-0.86%)
At close: Dec 9, 2025
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |