Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea · Delayed Price · Currency is KRW 303.00
-9.00 (-2.88%)
At close: Mar 19, 2026
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 303.00 | 333.00 | 302.00 | 312.00 | 312.00 | 2.97% | 1,980,792 |
| Mar 19, 2026 | 306.00 | 310.00 | 300.00 | 303.00 | 303.00 | -2.88% | 418,340 |
| Mar 18, 2026 | 321.00 | 324.00 | 308.00 | 312.00 | 312.00 | -2.19% | 1,206,036 |
| Mar 17, 2026 | 316.00 | 323.00 | 310.00 | 319.00 | 319.00 | 2.24% | 979,349 |
| Mar 16, 2026 | 306.00 | 315.00 | 300.00 | 312.00 | 312.00 | 1.96% | 1,425,656 |
| Mar 13, 2026 | 305.00 | 307.00 | 295.00 | 306.00 | 306.00 | 0.66% | 754,983 |
| Mar 12, 2026 | 298.00 | 309.00 | 298.00 | 304.00 | 304.00 | 2.01% | 1,054,405 |
| Mar 11, 2026 | 298.00 | 305.00 | 290.00 | 298.00 | 298.00 | - | 907,593 |
| Mar 10, 2026 | 300.00 | 303.00 | 290.00 | 298.00 | 298.00 | 1.71% | 587,285 |
| Mar 9, 2026 | 290.00 | 294.00 | 282.00 | 293.00 | 293.00 | -3.62% | 680,549 |
| Mar 6, 2026 | 297.00 | 310.00 | 284.00 | 304.00 | 304.00 | 3.75% | 1,339,742 |
| Mar 5, 2026 | 276.00 | 296.00 | 276.00 | 293.00 | 293.00 | 6.93% | 1,385,127 |
| Mar 4, 2026 | 295.00 | 295.00 | 261.00 | 274.00 | 274.00 | -7.12% | 2,002,231 |
| Mar 3, 2026 | 309.00 | 311.00 | 295.00 | 295.00 | 295.00 | -5.14% | 2,864,057 |
| 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 |