PaperCorea Inc. (KRX:001020)
South Korea · Delayed Price · Currency is KRW 733.00
-6.00 (-0.81%)
At close: Sep 8, 2025
PaperCorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 731.00 | 758.00 | 720.00 | 720.00 | 720.00 | -0.41% | 7,349 |
| Aug 18, 2025 | 721.00 | 768.00 | 721.00 | 723.00 | 723.00 | -3.34% | 32,688 |
| Aug 14, 2025 | 743.00 | 772.00 | 734.00 | 748.00 | 748.00 | 0.54% | 43,992 |
| Aug 13, 2025 | 754.00 | 765.00 | 738.00 | 744.00 | 744.00 | -0.53% | 69,830 |
| Aug 12, 2025 | 737.00 | 754.00 | 735.00 | 748.00 | 748.00 | 0.67% | 26,775 |
| Aug 11, 2025 | 785.00 | 785.00 | 720.00 | 743.00 | 743.00 | -1.33% | 61,998 |
| Aug 8, 2025 | 726.00 | 780.00 | 726.00 | 753.00 | 753.00 | 3.72% | 48,481 |
| Aug 7, 2025 | 735.00 | 739.00 | 724.00 | 726.00 | 726.00 | -0.41% | 2,945 |
| Aug 6, 2025 | 735.00 | 737.00 | 718.00 | 729.00 | 729.00 | 0.69% | 8,745 |
| Aug 5, 2025 | 724.00 | 739.00 | 717.00 | 724.00 | 724.00 | - | 21,483 |
| Aug 4, 2025 | 704.00 | 733.00 | 704.00 | 724.00 | 724.00 | 1.40% | 938 |
| Aug 1, 2025 | 730.00 | 730.00 | 711.00 | 714.00 | 714.00 | -1.79% | 26,852 |
| Jul 31, 2025 | 741.00 | 741.00 | 721.00 | 727.00 | 727.00 | - | 15,377 |
| Jul 30, 2025 | 725.00 | 739.00 | 711.00 | 727.00 | 727.00 | 1.39% | 26,656 |
| Jul 29, 2025 | 737.00 | 737.00 | 707.00 | 717.00 | 717.00 | -0.28% | 38,377 |
| Jul 28, 2025 | 735.00 | 735.00 | 719.00 | 719.00 | 719.00 | -1.78% | 14,205 |
| Jul 25, 2025 | 726.00 | 734.00 | 716.00 | 732.00 | 732.00 | 1.67% | 10,660 |
| Jul 24, 2025 | 721.00 | 724.00 | 710.00 | 720.00 | 720.00 | 0.70% | 18,207 |
| Jul 23, 2025 | 730.00 | 738.00 | 700.00 | 715.00 | 715.00 | -1.79% | 154,686 |
| Jul 22, 2025 | 730.00 | 741.00 | 724.00 | 728.00 | 728.00 | 0.41% | 13,185 |
| Jul 21, 2025 | 740.00 | 758.00 | 725.00 | 725.00 | 725.00 | -2.03% | 38,090 |
| Jul 18, 2025 | 749.00 | 749.00 | 730.00 | 740.00 | 740.00 | - | 16,570 |
| Jul 17, 2025 | 744.00 | 744.00 | 733.00 | 740.00 | 740.00 | 0.54% | 3,636 |
| Jul 16, 2025 | 747.00 | 747.00 | 724.00 | 736.00 | 736.00 | 0.82% | 20,735 |
| Jul 15, 2025 | 739.00 | 740.00 | 722.00 | 730.00 | 730.00 | 0.14% | 40,689 |
| Jul 14, 2025 | 744.00 | 744.00 | 724.00 | 729.00 | 729.00 | -0.14% | 33,050 |
| Jul 11, 2025 | 750.00 | 775.00 | 729.00 | 730.00 | 730.00 | - | 123,432 |
| Jul 10, 2025 | 721.00 | 761.00 | 718.00 | 730.00 | 730.00 | 0.97% | 26,836 |
| Jul 9, 2025 | 723.00 | 758.00 | 721.00 | 723.00 | 723.00 | - | 36,612 |
| Jul 8, 2025 | 730.00 | 732.00 | 719.00 | 723.00 | 723.00 | -0.96% | 28,704 |
| Jul 7, 2025 | 727.00 | 740.00 | 727.00 | 730.00 | 730.00 | 0.41% | 41,354 |
| Jul 4, 2025 | 743.00 | 743.00 | 726.00 | 727.00 | 727.00 | -2.15% | 34,156 |
| Jul 3, 2025 | 738.00 | 754.00 | 733.00 | 743.00 | 743.00 | -0.27% | 41,840 |
| Jul 2, 2025 | 745.00 | 745.00 | 724.00 | 745.00 | 745.00 | - | 32,710 |
| Jul 1, 2025 | 756.00 | 759.00 | 744.00 | 745.00 | 745.00 | -1.46% | 37,437 |
| Jun 30, 2025 | 765.00 | 773.00 | 750.00 | 756.00 | 756.00 | -1.18% | 27,128 |