PaperCorea Inc. (KRX:001020)
South Korea · Delayed Price · Currency is KRW 647.00
+35.00 (5.72%)
At close: Apr 9, 2026
PaperCorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 605.00 | 637.00 | 603.00 | 612.00 | 612.00 | 0.33% | 160,275 |
| Apr 7, 2026 | 604.00 | 621.00 | 604.00 | 610.00 | 610.00 | 0.66% | 38,738 |
| Apr 6, 2026 | 601.00 | 617.00 | 599.00 | 606.00 | 606.00 | - | 83,299 |
| Apr 3, 2026 | 594.00 | 617.00 | 594.00 | 606.00 | 606.00 | 1.17% | 24,778 |
| Apr 2, 2026 | 620.00 | 620.00 | 595.00 | 599.00 | 599.00 | -1.80% | 175,796 |
| Apr 1, 2026 | 613.00 | 621.00 | 605.00 | 610.00 | 610.00 | -0.49% | 135,340 |
| Mar 31, 2026 | 631.00 | 643.00 | 610.00 | 613.00 | 613.00 | -3.46% | 99,923 |
| Mar 30, 2026 | 648.00 | 648.00 | 620.00 | 635.00 | 635.00 | 0.16% | 161,113 |
| Mar 27, 2026 | 649.00 | 680.00 | 626.00 | 634.00 | 634.00 | - | 719,719 |
| Mar 26, 2026 | 605.00 | 721.00 | 600.00 | 634.00 | 634.00 | 5.14% | 1,373,436 |
| Mar 25, 2026 | 619.00 | 619.00 | 593.00 | 603.00 | 603.00 | 0.17% | 261,791 |
| Mar 24, 2026 | 605.00 | 618.00 | 597.00 | 602.00 | 602.00 | -0.50% | 129,379 |
| Mar 23, 2026 | 628.00 | 629.00 | 591.00 | 605.00 | 605.00 | -4.42% | 123,018 |
| Mar 20, 2026 | 625.00 | 644.00 | 619.00 | 633.00 | 633.00 | 1.28% | 110,219 |
| Mar 19, 2026 | 645.00 | 645.00 | 622.00 | 625.00 | 625.00 | -3.25% | 125,674 |
| Mar 18, 2026 | 672.00 | 672.00 | 631.00 | 646.00 | 646.00 | -2.86% | 277,657 |
| Mar 17, 2026 | 713.00 | 713.00 | 663.00 | 665.00 | 665.00 | -7.51% | 479,072 |
| Mar 16, 2026 | 738.00 | 738.00 | 716.00 | 719.00 | 719.00 | -2.71% | 114,718 |
| Mar 13, 2026 | 713.00 | 753.00 | 698.00 | 739.00 | 739.00 | 3.21% | 269,822 |
| Mar 12, 2026 | 730.00 | 765.00 | 710.00 | 716.00 | 716.00 | -1.92% | 242,072 |
| Mar 11, 2026 | 716.00 | 765.00 | 699.00 | 730.00 | 730.00 | 2.10% | 703,387 |
| Mar 10, 2026 | 694.00 | 764.00 | 687.00 | 715.00 | 715.00 | 4.69% | 694,869 |
| Mar 9, 2026 | 722.00 | 722.00 | 662.00 | 683.00 | 683.00 | -6.05% | 362,311 |
| Mar 6, 2026 | 725.00 | 781.00 | 675.00 | 727.00 | 727.00 | 0.14% | 1,740,231 |
| Mar 5, 2026 | 730.00 | 769.00 | 722.00 | 726.00 | 726.00 | 2.98% | 911,234 |
| Mar 4, 2026 | 771.00 | 785.00 | 668.00 | 705.00 | 705.00 | -11.99% | 1,539,225 |
| Mar 3, 2026 | 790.00 | 1,040.00 | 763.00 | 801.00 | 801.00 | -5.65% | 9,705,530 |
| Feb 27, 2026 | 678.00 | 881.00 | 645.00 | 849.00 | 849.00 | 25.22% | 14,901,796 |
| Feb 26, 2026 | 700.00 | 730.00 | 672.00 | 678.00 | 678.00 | -3.14% | 228,482 |
| Feb 25, 2026 | 680.00 | 781.00 | 675.00 | 700.00 | 700.00 | 3.86% | 800,254 |
| Feb 24, 2026 | 673.00 | 675.00 | 660.00 | 674.00 | 674.00 | 2.12% | 304,691 |
| Feb 23, 2026 | 660.00 | 679.00 | 644.00 | 660.00 | 660.00 | 2.96% | 354,672 |
| Feb 20, 2026 | 600.00 | 668.00 | 600.00 | 641.00 | 641.00 | 7.55% | 842,184 |
| Feb 19, 2026 | 600.00 | 603.00 | 586.00 | 596.00 | 596.00 | - | 126,743 |
| Feb 13, 2026 | 585.00 | 640.00 | 585.00 | 596.00 | 596.00 | 1.88% | 215,964 |
| Feb 12, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 80,150 |
| Feb 11, 2026 | 581.00 | 591.00 | 580.00 | 585.00 | 585.00 | -0.17% | 60,658 |
| Feb 10, 2026 | 595.00 | 599.00 | 579.00 | 586.00 | 586.00 | -1.51% | 306,653 |
| Feb 9, 2026 | 594.00 | 603.00 | 591.00 | 595.00 | 595.00 | 0.17% | 65,643 |
| Feb 6, 2026 | 610.00 | 610.00 | 589.00 | 594.00 | 594.00 | -2.62% | 148,517 |
| Feb 5, 2026 | 611.00 | 611.00 | 600.00 | 610.00 | 610.00 | 0.66% | 27,717 |
| Feb 4, 2026 | 608.00 | 613.00 | 600.00 | 606.00 | 606.00 | -0.49% | 86,104 |
| Feb 3, 2026 | 612.00 | 612.00 | 603.00 | 609.00 | 609.00 | -1.46% | 9,327 |
| Feb 2, 2026 | 607.00 | 618.00 | 600.00 | 618.00 | 618.00 | 0.82% | 58,019 |
| Jan 30, 2026 | 604.00 | 620.00 | 601.00 | 613.00 | 613.00 | 0.49% | 87,086 |
| Jan 29, 2026 | 610.00 | 613.00 | 599.00 | 610.00 | 610.00 | - | 103,642 |
| Jan 28, 2026 | 614.00 | 616.00 | 601.00 | 610.00 | 610.00 | 0.33% | 127,048 |
| Jan 27, 2026 | 612.00 | 615.00 | 601.00 | 608.00 | 608.00 | - | 35,314 |
| Jan 26, 2026 | 610.00 | 613.00 | 597.00 | 608.00 | 608.00 | - | 62,052 |
| Jan 23, 2026 | 600.00 | 616.00 | 600.00 | 608.00 | 608.00 | 1.33% | 42,139 |