PaperCorea Inc. (KRX:001020)
South Korea · Delayed Price · Currency is KRW 1,990.00
-65.00 (-3.16%)
At close: Sep 23, 2026
PaperCorea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,195.00 | 2,195.00 | 1,990.00 | 1,990.00 | 1,990.00 | -3.16% | 29,362 |
| Sep 22, 2026 | 2,085.00 | 2,195.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1.99% | 5,489 |
| Sep 21, 2026 | 2,015.00 | 2,120.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.74% | 11,519 |
| Sep 18, 2026 | 2,150.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | -6.45% | 28,912 |
| Sep 17, 2026 | 2,175.00 | 2,175.00 | 2,170.00 | 2,170.00 | 2,170.00 | -0.69% | 414 |
| Sep 16, 2026 | 2,160.00 | 2,235.00 | 2,120.00 | 2,185.00 | 2,185.00 | 0.23% | 6,447 |
| Sep 15, 2026 | 2,190.00 | 2,205.00 | 2,155.00 | 2,180.00 | 2,180.00 | -1.13% | 1,621 |
| Sep 14, 2026 | 2,220.00 | 2,290.00 | 2,105.00 | 2,205.00 | 2,205.00 | -1.56% | 5,155 |
| Sep 11, 2026 | 2,285.00 | 2,315.00 | 2,240.00 | 2,240.00 | 2,240.00 | -3.45% | 6,010 |
| Sep 10, 2026 | 2,410.00 | 2,410.00 | 2,320.00 | 2,320.00 | 2,320.00 | -5.31% | 7,480 |
| Sep 9, 2026 | 2,460.00 | 2,585.00 | 2,365.00 | 2,450.00 | 2,450.00 | -2.00% | 18,420 |
| Sep 8, 2026 | 2,705.00 | 2,705.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.53% | 11,265 |
| Sep 7, 2026 | 2,500.00 | 2,595.00 | 2,425.00 | 2,565.00 | 2,565.00 | 4.27% | 14,263 |
| Sep 4, 2026 | 2,570.00 | 2,570.00 | 2,450.00 | 2,460.00 | 2,460.00 | -0.81% | 4,613 |
| Sep 3, 2026 | 2,565.00 | 2,580.00 | 2,350.00 | 2,480.00 | 2,480.00 | -7.29% | 43,527 |
| Sep 2, 2026 | 2,425.00 | 2,700.00 | 2,420.00 | 2,675.00 | 2,675.00 | 8.30% | 42,624 |
| Sep 1, 2026 | 2,335.00 | 2,470.00 | 2,335.00 | 2,470.00 | 2,470.00 | 5.11% | 17,203 |
| Aug 31, 2026 | 2,305.00 | 2,570.00 | 2,200.00 | 2,350.00 | 2,350.00 | 0.21% | 44,685 |
| Aug 28, 2026 | 2,370.00 | 2,430.00 | 2,335.00 | 2,345.00 | 2,345.00 | -1.47% | 7,599 |
| Aug 27, 2026 | 2,255.00 | 2,380.00 | 2,235.00 | 2,380.00 | 2,380.00 | 3.48% | 10,002 |
| Aug 26, 2026 | 2,250.00 | 2,305.00 | 2,225.00 | 2,300.00 | 2,300.00 | -0.22% | 24,343 |
| Aug 25, 2026 | 2,500.00 | 2,500.00 | 2,225.00 | 2,305.00 | 2,305.00 | -6.30% | 53,391 |
| Aug 24, 2026 | 2,350.00 | 2,790.00 | 2,270.00 | 2,460.00 | 2,460.00 | 4.68% | 60,373 |
| Aug 21, 2026 | 2,165.00 | 2,355.00 | 2,120.00 | 2,350.00 | 2,350.00 | 7.55% | 96,042 |
| Aug 20, 2026 | 2,045.00 | 2,200.00 | 2,045.00 | 2,185.00 | 2,185.00 | 5.81% | 31,473 |
| Aug 19, 2026 | 2,070.00 | 2,155.00 | 2,040.00 | 2,065.00 | 2,065.00 | -2.82% | 8,373 |
| Aug 18, 2026 | 2,035.00 | 2,155.00 | 1,989.00 | 2,125.00 | 2,125.00 | 8.25% | 60,905 |
| Aug 14, 2026 | 2,000.00 | 2,000.00 | 1,932.00 | 1,963.00 | 1,963.00 | 0.51% | 12,608 |
| Aug 13, 2026 | 1,968.00 | 2,100.00 | 1,927.00 | 1,953.00 | 1,953.00 | -0.76% | 30,667 |
| Aug 12, 2026 | 2,000.00 | 2,025.00 | 1,946.00 | 1,968.00 | 1,968.00 | 0.51% | 36,605 |
| Aug 11, 2026 | 1,955.00 | 1,999.00 | 1,910.00 | 1,958.00 | 1,958.00 | 0.05% | 15,643 |
| Aug 10, 2026 | 1,893.00 | 1,976.00 | 1,872.00 | 1,957.00 | 1,957.00 | 0.36% | 6,060 |
| Aug 7, 2026 | 1,918.00 | 1,967.00 | 1,918.00 | 1,950.00 | 1,950.00 | 1.67% | 5,413 |
| Aug 6, 2026 | 1,942.00 | 1,999.00 | 1,868.00 | 1,918.00 | 1,918.00 | 1.21% | 10,677 |
| Aug 5, 2026 | 1,978.00 | 1,978.00 | 1,878.00 | 1,895.00 | 1,895.00 | 0.58% | 12,215 |
| Aug 4, 2026 | 1,903.00 | 2,025.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.00% | 11,891 |
| Aug 3, 2026 | 1,840.00 | 1,918.00 | 1,753.00 | 1,903.00 | 1,903.00 | 3.42% | 15,367 |
| Jul 31, 2026 | 1,837.00 | 1,890.00 | 1,834.00 | 1,840.00 | 1,840.00 | 2.56% | 2,495 |
| Jul 30, 2026 | 1,733.00 | 1,809.00 | 1,733.00 | 1,794.00 | 1,794.00 | 3.52% | 5,595 |
| Jul 29, 2026 | 1,855.00 | 1,889.00 | 1,701.00 | 1,733.00 | 1,733.00 | -6.58% | 23,994 |
| Jul 28, 2026 | 1,894.00 | 1,989.00 | 1,855.00 | 1,855.00 | 1,855.00 | -4.87% | 5,289 |
| Jul 27, 2026 | 1,959.00 | 2,080.00 | 1,943.00 | 1,950.00 | 1,950.00 | -4.41% | 9,387 |
| Jul 24, 2026 | 1,949.00 | 2,050.00 | 1,949.00 | 2,040.00 | 2,040.00 | 2.10% | 8,423 |
| Jul 23, 2026 | 1,892.00 | 2,005.00 | 1,806.00 | 1,998.00 | 1,998.00 | 9.18% | 13,785 |
| Jul 22, 2026 | 1,920.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 7,279 |
| Jul 21, 2026 | 1,870.00 | 1,920.00 | 1,813.00 | 1,860.00 | 1,860.00 | -0.53% | 4,839 |
| Jul 20, 2026 | 1,891.00 | 1,891.00 | 1,840.00 | 1,870.00 | 1,870.00 | -1.58% | 8,508 |
| Jul 16, 2026 | 1,725.00 | 1,955.00 | 1,725.00 | 1,900.00 | 1,900.00 | -1.25% | 33,506 |
| Jul 15, 2026 | 1,985.00 | 2,070.00 | 1,920.00 | 1,924.00 | 1,924.00 | -0.10% | 10,459 |
| Jul 14, 2026 | 1,988.00 | 1,988.00 | 1,922.00 | 1,926.00 | 1,926.00 | -3.46% | 16,603 |