PaperCorea Inc. (KRX:001020)
South Korea · Delayed Price · Currency is KRW 1,950.00
-90.00 (-4.41%)
At close: Jul 27, 2026
PaperCorea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2,055.00 | 2,090.00 | 1,991.00 | 1,995.00 | 1,995.00 | -3.62% | 7,971 |
| Jul 10, 2026 | 1,996.00 | 2,085.00 | 1,996.00 | 2,070.00 | 2,070.00 | 2.73% | 5,000 |
| Jul 9, 2026 | 2,005.00 | 2,115.00 | 1,939.00 | 2,015.00 | 2,015.00 | 0.50% | 18,093 |
| Jul 8, 2026 | 2,180.00 | 2,180.00 | 1,980.00 | 2,005.00 | 2,005.00 | -2.67% | 24,054 |
| Jul 7, 2026 | 2,190.00 | 2,190.00 | 2,015.00 | 2,060.00 | 2,060.00 | -0.48% | 16,956 |
| Jul 6, 2026 | 2,270.00 | 2,270.00 | 1,987.00 | 2,070.00 | 2,070.00 | -5.05% | 59,442 |
| Jul 3, 2026 | 2,195.00 | 2,210.00 | 2,105.00 | 2,180.00 | 2,180.00 | -0.68% | 37,229 |
| Jul 2, 2026 | 2,250.00 | 2,290.00 | 2,140.00 | 2,195.00 | 2,195.00 | -2.44% | 24,249 |
| Jul 1, 2026 | 2,350.00 | 2,350.00 | 2,155.00 | 2,250.00 | 2,250.00 | 1.35% | 37,807 |
| Jun 30, 2026 | 2,115.00 | 2,235.00 | 2,115.00 | 2,220.00 | 2,220.00 | 4.23% | 30,830 |
| Jun 29, 2026 | 2,080.00 | 2,225.00 | 2,070.00 | 2,130.00 | 2,130.00 | 2.90% | 50,488 |
| Jun 26, 2026 | 2,090.00 | 2,190.00 | 2,005.00 | 2,070.00 | 2,070.00 | -3.50% | 52,117 |
| Jun 25, 2026 | 2,490.00 | 2,495.00 | 2,095.00 | 2,145.00 | 2,145.00 | -14.03% | 139,784 |
| Jun 24, 2026 | 2,215.00 | 2,600.00 | 2,155.00 | 2,495.00 | 2,495.00 | 11.88% | 191,089 |
| Jun 23, 2026 | 2,075.00 | 2,590.00 | 2,075.00 | 2,230.00 | 2,230.00 | 6.70% | 236,852 |
| Jun 22, 2026 | 2,150.00 | 2,175.00 | 2,045.00 | 2,090.00 | 2,090.00 | -3.69% | 21,265 |
| Jun 19, 2026 | 2,280.00 | 2,280.00 | 2,145.00 | 2,170.00 | 2,170.00 | -4.41% | 21,251 |
| Jun 18, 2026 | 2,310.00 | 2,310.00 | 2,245.00 | 2,270.00 | 2,270.00 | -1.73% | 6,657 |
| Jun 17, 2026 | 2,325.00 | 2,325.00 | 2,255.00 | 2,310.00 | 2,310.00 | 0.87% | 2,864 |
| Jun 16, 2026 | 2,650.00 | 2,650.00 | 2,290.00 | 2,290.00 | 2,290.00 | -9.13% | 33,353 |
| Jun 15, 2026 | 2,335.00 | 2,580.00 | 2,335.00 | 2,520.00 | 2,520.00 | 7.92% | 33,293 |
| Jun 12, 2026 | 2,240.00 | 2,460.00 | 2,240.00 | 2,335.00 | 2,335.00 | 3.09% | 21,122 |
| Jun 11, 2026 | 2,235.00 | 2,410.00 | 2,185.00 | 2,265.00 | 2,265.00 | 1.57% | 25,541 |
| Jun 10, 2026 | 2,285.00 | 2,415.00 | 2,120.00 | 2,230.00 | 2,230.00 | -5.31% | 60,034 |
| Jun 9, 2026 | 2,150.00 | 2,480.00 | 2,115.00 | 2,355.00 | 2,355.00 | 12.14% | 62,324 |
| Jun 8, 2026 | 2,100.00 | 2,590.00 | 2,065.00 | 2,100.00 | 2,100.00 | -7.08% | 58,090 |
| Jun 5, 2026 | 2,350.00 | 2,645.00 | 2,160.00 | 2,260.00 | 2,260.00 | 1.80% | 73,962 |
| Jun 4, 2026 | 2,205.00 | 2,740.00 | 2,195.00 | 2,220.00 | 2,220.00 | 0.68% | 44,638 |
| Jun 2, 2026 | 2,350.00 | 2,455.00 | 2,120.00 | 2,205.00 | 2,205.00 | -7.74% | 39,477 |
| Jun 1, 2026 | 2,575.00 | 2,575.00 | 2,380.00 | 2,390.00 | 2,390.00 | -7.18% | 39,256 |
| May 29, 2026 | 2,705.00 | 2,710.00 | 2,525.00 | 2,575.00 | 2,575.00 | -4.81% | 49,843 |
| May 28, 2026 | 3,000.00 | 3,000.00 | 2,520.00 | 2,705.00 | 2,705.00 | -19.73% | 207,186 |
| Apr 28, 2026 | 3,315.00 | 3,380.00 | 3,275.00 | 3,370.00 | 3,370.00 | 1.66% | 70,243 |
| Apr 27, 2026 | 3,335.00 | 3,400.00 | 3,250.00 | 3,315.00 | 3,315.00 | -0.75% | 71,422 |
| Apr 24, 2026 | 3,320.00 | 3,350.00 | 3,280.00 | 3,340.00 | 3,340.00 | 0.60% | 21,041 |
| Apr 23, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,320.00 | 3,320.00 | -2.64% | 30,337 |
| Apr 22, 2026 | 3,400.00 | 3,460.00 | 3,355.00 | 3,410.00 | 3,410.00 | 0.29% | 25,789 |
| Apr 21, 2026 | 3,365.00 | 3,430.00 | 3,340.00 | 3,400.00 | 3,400.00 | 1.04% | 32,978 |
| Apr 20, 2026 | 3,435.00 | 3,495.00 | 3,365.00 | 3,365.00 | 3,365.00 | -1.75% | 48,949 |
| Apr 17, 2026 | 3,745.00 | 3,745.00 | 3,365.00 | 3,425.00 | 3,425.00 | -6.16% | 109,173 |
| Apr 16, 2026 | 3,305.00 | 3,770.00 | 3,265.00 | 3,650.00 | 3,650.00 | 10.44% | 451,791 |