Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea · Delayed Price · Currency is KRW 474.00
+4.00 (0.85%)
At close: Sep 19, 2025
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 475.00 | 482.00 | 468.00 | 482.00 | 482.00 | 2.12% | 1,030,174 |
| Sep 3, 2025 | 471.00 | 473.00 | 466.00 | 472.00 | 472.00 | 0.21% | 975,538 |
| Sep 2, 2025 | 470.00 | 475.00 | 461.00 | 471.00 | 471.00 | 0.43% | 1,374,577 |
| Sep 1, 2025 | 480.00 | 487.00 | 469.00 | 469.00 | 469.00 | -2.90% | 1,557,103 |
| Aug 29, 2025 | 489.00 | 491.00 | 481.00 | 483.00 | 483.00 | -1.23% | 1,225,626 |
| Aug 28, 2025 | 497.00 | 498.00 | 485.00 | 489.00 | 489.00 | -1.41% | 1,112,989 |
| Aug 27, 2025 | 498.00 | 502.00 | 492.00 | 496.00 | 496.00 | 0.61% | 866,578 |
| Aug 26, 2025 | 520.00 | 520.00 | 493.00 | 493.00 | 493.00 | -1.99% | 1,932,680 |
| Aug 25, 2025 | 506.00 | 527.00 | 502.00 | 503.00 | 503.00 | -0.40% | 2,835,876 |
| Aug 22, 2025 | 522.00 | 548.00 | 501.00 | 505.00 | 505.00 | -3.26% | 6,601,519 |
| Aug 21, 2025 | 470.00 | 577.00 | 466.00 | 522.00 | 522.00 | 12.02% | 33,408,570 |
| Aug 20, 2025 | 465.00 | 476.00 | 463.00 | 466.00 | 466.00 | -2.92% | 2,031,269 |
| Aug 19, 2025 | 496.00 | 497.00 | 478.00 | 480.00 | 480.00 | -2.83% | 1,682,307 |
| Aug 18, 2025 | 502.00 | 510.00 | 481.00 | 494.00 | 494.00 | -1.40% | 2,156,197 |
| Aug 14, 2025 | 518.00 | 521.00 | 500.00 | 501.00 | 501.00 | -4.02% | 1,751,571 |
| Aug 13, 2025 | 521.00 | 525.00 | 499.00 | 522.00 | 522.00 | 1.75% | 2,431,993 |
| Aug 12, 2025 | 540.00 | 543.00 | 511.00 | 513.00 | 513.00 | -5.00% | 3,253,337 |
| Aug 11, 2025 | 539.00 | 558.00 | 535.00 | 540.00 | 540.00 | 0.19% | 2,261,717 |
| Aug 8, 2025 | 559.00 | 567.00 | 536.00 | 539.00 | 539.00 | -3.58% | 3,208,454 |
| Aug 7, 2025 | 578.00 | 579.00 | 559.00 | 559.00 | 559.00 | -3.29% | 3,519,070 |
| Aug 6, 2025 | 580.00 | 595.00 | 565.00 | 578.00 | 578.00 | -0.52% | 4,242,323 |
| Aug 5, 2025 | 591.00 | 597.00 | 581.00 | 581.00 | 581.00 | -1.53% | 2,614,886 |
| Aug 4, 2025 | 597.00 | 605.00 | 589.00 | 590.00 | 590.00 | -2.96% | 2,432,918 |
| Aug 1, 2025 | 612.00 | 650.00 | 593.00 | 608.00 | 608.00 | -1.78% | 6,186,325 |
| Jul 31, 2025 | 644.00 | 646.00 | 614.00 | 619.00 | 619.00 | -3.88% | 4,830,844 |
| Jul 30, 2025 | 665.00 | 671.00 | 632.00 | 644.00 | 644.00 | -2.13% | 4,743,294 |
| Jul 29, 2025 | 654.00 | 699.00 | 650.00 | 658.00 | 658.00 | 2.17% | 14,053,210 |
| Jul 28, 2025 | 621.00 | 741.00 | 586.00 | 644.00 | 644.00 | 4.55% | 60,448,280 |
| Jul 25, 2025 | 690.00 | 718.00 | 615.00 | 616.00 | 616.00 | -9.94% | 19,496,690 |
| Jul 24, 2025 | 800.00 | 856.00 | 680.00 | 684.00 | 684.00 | -13.31% | 36,974,260 |
| Jul 23, 2025 | 828.00 | 917.00 | 730.00 | 789.00 | 789.00 | 8.68% | 146,497,900 |
| Jul 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 29.87% | 6,625,054 |