PaperCorea Inc. (KRX:001020)
South Korea · Delayed Price · Currency is KRW 691.00
+5.00 (0.73%)
At close: Nov 4, 2025
PaperCorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 678.00 | 691.00 | 678.00 | 691.00 | 691.00 | 0.73% | 32,396 |
| Nov 3, 2025 | 691.00 | 695.00 | 675.00 | 686.00 | 686.00 | -0.72% | 26,470 |
| Oct 31, 2025 | 695.00 | 703.00 | 690.00 | 691.00 | 691.00 | -0.58% | 33,961 |
| Oct 30, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.42% | 29,093 |
| Oct 29, 2025 | 706.00 | 707.00 | 700.00 | 705.00 | 705.00 | -0.14% | 29,541 |
| Oct 28, 2025 | 706.00 | 710.00 | 701.00 | 706.00 | 706.00 | -0.56% | 16,797 |
| Oct 27, 2025 | 712.00 | 714.00 | 701.00 | 710.00 | 710.00 | 1.00% | 10,315 |
| Oct 24, 2025 | 706.00 | 722.00 | 699.00 | 703.00 | 703.00 | -0.42% | 14,002 |
| Oct 23, 2025 | 700.00 | 710.00 | 698.00 | 706.00 | 706.00 | 0.86% | 18,859 |
| Oct 22, 2025 | 696.00 | 707.00 | 696.00 | 700.00 | 700.00 | 0.57% | 32,205 |
| Oct 21, 2025 | 715.00 | 721.00 | 686.00 | 696.00 | 696.00 | -2.66% | 171,027 |
| Oct 20, 2025 | 714.00 | 720.00 | 710.00 | 715.00 | 715.00 | 0.14% | 17,345 |
| Oct 17, 2025 | 712.00 | 720.00 | 708.00 | 714.00 | 714.00 | 0.28% | 23,546 |
| Oct 16, 2025 | 712.00 | 717.00 | 704.00 | 712.00 | 712.00 | - | 51,273 |
| Oct 15, 2025 | 712.00 | 723.00 | 705.00 | 712.00 | 712.00 | - | 15,085 |
| Oct 14, 2025 | 711.00 | 723.00 | 703.00 | 712.00 | 712.00 | 0.14% | 13,375 |
| Oct 13, 2025 | 721.00 | 726.00 | 707.00 | 711.00 | 711.00 | -1.39% | 20,959 |
| Oct 10, 2025 | 722.00 | 727.00 | 715.00 | 721.00 | 721.00 | -0.14% | 5,389 |
| Oct 2, 2025 | 719.00 | 735.00 | 717.00 | 722.00 | 722.00 | 0.42% | 15,553 |
| Oct 1, 2025 | 719.00 | 729.00 | 717.00 | 719.00 | 719.00 | - | 10,861 |
| Sep 30, 2025 | 740.00 | 740.00 | 717.00 | 719.00 | 719.00 | - | 12,819 |
| Sep 29, 2025 | 726.00 | 732.00 | 719.00 | 719.00 | 719.00 | -0.96% | 11,516 |
| Sep 26, 2025 | 721.00 | 735.00 | 716.00 | 726.00 | 726.00 | 0.69% | 28,019 |
| Sep 25, 2025 | 729.00 | 729.00 | 717.00 | 721.00 | 721.00 | 0.56% | 13,700 |
| Sep 24, 2025 | 726.00 | 738.00 | 717.00 | 717.00 | 717.00 | -0.97% | 14,755 |
| Sep 23, 2025 | 730.00 | 747.00 | 722.00 | 724.00 | 724.00 | -0.82% | 16,847 |
| Sep 22, 2025 | 742.00 | 742.00 | 720.00 | 730.00 | 730.00 | 0.27% | 3,065 |
| Sep 19, 2025 | 727.00 | 738.00 | 726.00 | 728.00 | 728.00 | 0.14% | 13,293 |
| Sep 18, 2025 | 727.00 | 742.00 | 726.00 | 727.00 | 727.00 | - | 11,226 |
| Sep 17, 2025 | 724.00 | 745.00 | 721.00 | 727.00 | 727.00 | 0.41% | 8,499 |
| Sep 16, 2025 | 734.00 | 734.00 | 719.00 | 724.00 | 724.00 | 0.28% | 22,607 |
| Sep 15, 2025 | 728.00 | 728.00 | 716.00 | 722.00 | 722.00 | - | 33,130 |
| Sep 12, 2025 | 721.00 | 730.00 | 721.00 | 722.00 | 722.00 | 0.14% | 17,468 |
| Sep 11, 2025 | 728.00 | 745.00 | 721.00 | 721.00 | 721.00 | -0.96% | 17,152 |
| Sep 10, 2025 | 733.00 | 740.00 | 725.00 | 728.00 | 728.00 | -0.68% | 9,584 |
| Sep 9, 2025 | 733.00 | 733.00 | 724.00 | 733.00 | 733.00 | - | 11,261 |
| Sep 8, 2025 | 733.00 | 743.00 | 724.00 | 733.00 | 733.00 | -0.81% | 6,053 |
| Sep 5, 2025 | 731.00 | 742.00 | 721.00 | 739.00 | 739.00 | 1.09% | 15,318 |
| Sep 4, 2025 | 729.00 | 731.00 | 718.00 | 731.00 | 731.00 | 1.95% | 7,130 |
| Sep 3, 2025 | 734.00 | 734.00 | 715.00 | 717.00 | 717.00 | -0.42% | 12,747 |
| Sep 2, 2025 | 715.00 | 772.00 | 715.00 | 720.00 | 720.00 | 0.70% | 39,959 |
| Sep 1, 2025 | 728.00 | 737.00 | 715.00 | 715.00 | 715.00 | -1.79% | 10,619 |
| Aug 29, 2025 | 729.00 | 753.00 | 720.00 | 728.00 | 728.00 | -0.14% | 10,930 |
| Aug 28, 2025 | 734.00 | 750.00 | 729.00 | 729.00 | 729.00 | 0.14% | 9,098 |
| Aug 27, 2025 | 736.00 | 746.00 | 728.00 | 728.00 | 728.00 | -1.49% | 13,466 |
| Aug 26, 2025 | 725.00 | 739.00 | 716.00 | 739.00 | 739.00 | 1.93% | 15,744 |
| Aug 25, 2025 | 748.00 | 754.00 | 707.00 | 725.00 | 725.00 | -3.07% | 79,151 |
| Aug 22, 2025 | 744.00 | 749.00 | 726.00 | 748.00 | 748.00 | 2.19% | 8,424 |
| Aug 21, 2025 | 737.00 | 749.00 | 714.00 | 732.00 | 732.00 | 0.83% | 24,108 |
| Aug 20, 2025 | 737.00 | 737.00 | 718.00 | 726.00 | 726.00 | 0.83% | 2,719 |