Skip to main content
logo
Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,510.00
-70.00 (-1.96%)
At close: Sep 18, 2026

Kuk-Il Paper Mfg Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,550.003,595.003,470.003,510.003,510.00-1.96%81,766
Sep 17, 20263,500.003,695.003,480.003,580.003,580.002.73%150,713
Sep 16, 20263,350.003,490.003,350.003,485.003,485.002.80%66,678
Sep 15, 20263,445.003,445.003,320.003,390.003,390.000.30%35,676
Sep 14, 20263,450.003,475.003,370.003,380.003,380.00-2.31%26,134
Sep 11, 20263,435.003,490.003,415.003,460.003,460.00-27,575
Sep 10, 20263,435.003,490.003,415.003,460.003,460.000.14%42,072
Sep 9, 20263,480.003,540.003,435.003,455.003,455.00-0.72%58,557
Sep 8, 20263,455.003,530.003,445.003,480.003,480.00-31,588
Sep 7, 20263,530.003,540.003,450.003,480.003,480.00-1.42%50,189
Sep 4, 20263,460.003,540.003,445.003,530.003,530.00-0.28%51,799
Sep 3, 20263,560.003,575.003,420.003,540.003,540.00-0.56%78,381
Sep 2, 20263,575.003,575.003,455.003,560.003,560.00-0.70%36,567
Sep 1, 20263,580.003,595.003,480.003,585.003,585.000.14%20,634
Aug 31, 20263,490.003,590.003,400.003,580.003,580.001.27%25,076
Aug 28, 20263,490.003,575.003,450.003,535.003,535.000.57%33,090
Aug 27, 20263,490.003,620.003,465.003,515.003,515.00-53,561
Aug 26, 20263,515.003,515.003,400.003,515.003,515.00-50,395
Aug 25, 20263,485.003,525.003,400.003,515.003,515.000.14%41,217
Aug 24, 20263,525.003,590.003,465.003,510.003,510.00-0.57%20,199
Aug 21, 20263,460.003,535.003,350.003,530.003,530.000.86%105,199
Aug 20, 20263,480.003,555.003,460.003,500.003,500.00-0.71%58,696
Aug 19, 20263,505.003,530.003,440.003,525.003,525.00-0.14%39,723
Aug 18, 20263,585.003,590.003,480.003,530.003,530.00-1.53%60,995
Aug 14, 20263,550.003,635.003,480.003,585.003,585.00-0.28%103,835
Aug 13, 20263,710.003,710.003,570.003,595.003,595.00-3.10%126,140
Aug 12, 20263,690.003,725.003,600.003,710.003,710.000.54%183,921
Aug 11, 20263,675.003,715.003,605.003,690.003,690.000.41%72,911
Aug 10, 20263,650.003,680.003,500.003,675.003,675.00-192,969
Aug 7, 20263,725.003,725.003,575.003,675.003,675.00-54,440
Aug 6, 20263,700.003,700.003,615.003,675.003,675.000.14%106,437
Aug 5, 20263,675.003,735.003,440.003,670.003,670.00-0.14%192,617
Aug 4, 20263,550.003,700.003,550.003,675.003,675.000.82%71,306
Aug 3, 20263,605.003,740.003,555.003,645.003,645.00-82,256
Jul 31, 20263,590.003,900.003,590.003,645.003,645.001.53%148,110
Jul 30, 20263,580.003,660.003,470.003,590.003,590.000.14%126,351
Jul 29, 20263,780.003,950.003,565.003,585.003,585.00-8.08%100,356
Jul 28, 20263,980.003,990.003,805.003,900.003,900.00-3.47%89,892
Jul 27, 20264,045.004,100.003,950.004,040.004,040.00-0.12%213,955
Jul 24, 20264,080.004,155.003,965.004,045.004,045.00-1.82%114,485
Jul 23, 20264,110.004,190.004,045.004,120.004,120.000.24%152,260
Jul 22, 20264,000.004,145.003,970.004,110.004,110.00-158,721
Jul 21, 20264,115.004,230.004,050.004,110.004,110.00-0.12%227,860
Jul 20, 20264,185.004,495.004,020.004,115.004,115.00-2.83%332,387
Jul 16, 20263,955.004,295.003,845.004,235.004,235.006.41%364,012
Jul 15, 20263,900.004,050.003,815.003,980.003,980.001.53%219,166
Jul 14, 20263,975.003,995.003,815.003,920.003,920.00-2.12%109,738
Jul 13, 20264,000.004,190.003,685.004,005.004,005.000.13%214,388
Jul 10, 20263,700.004,070.003,695.004,000.004,000.006.95%395,163
Jul 9, 20263,690.003,775.003,620.003,740.003,740.00-100,616