Asia Paper Manufacturing. Co., Ltd (KRX:002310)
South Korea · Delayed Price · Currency is KRW 7,850.00
-120.00 (-1.51%)
At close: Sep 5, 2025
Asia Paper Manufacturing. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,860.00 | 7,940.00 | 7,810.00 | 7,900.00 | 7,900.00 | 0.64% | 62,536 |
| Sep 5, 2025 | 7,970.00 | 7,970.00 | 7,750.00 | 7,850.00 | 7,850.00 | -1.51% | 126,880 |
| Sep 4, 2025 | 7,960.00 | 7,980.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.25% | 43,318 |
| Sep 3, 2025 | 7,950.00 | 7,950.00 | 7,820.00 | 7,950.00 | 7,950.00 | 0.63% | 63,069 |
| Sep 2, 2025 | 7,970.00 | 7,970.00 | 7,810.00 | 7,900.00 | 7,900.00 | - | 40,562 |
| Sep 1, 2025 | 7,880.00 | 8,040.00 | 7,770.00 | 7,900.00 | 7,900.00 | -0.38% | 70,282 |
| Aug 29, 2025 | 8,070.00 | 8,080.00 | 7,860.00 | 7,930.00 | 7,930.00 | -1.73% | 67,971 |
| Aug 28, 2025 | 7,800.00 | 8,140.00 | 7,730.00 | 8,070.00 | 8,070.00 | 3.99% | 104,436 |
| Aug 27, 2025 | 7,740.00 | 7,760.00 | 7,670.00 | 7,760.00 | 7,760.00 | 0.39% | 53,748 |
| Aug 26, 2025 | 7,730.00 | 7,750.00 | 7,640.00 | 7,730.00 | 7,730.00 | - | 50,182 |
| Aug 25, 2025 | 7,670.00 | 7,740.00 | 7,630.00 | 7,730.00 | 7,730.00 | 1.44% | 74,490 |
| Aug 22, 2025 | 7,650.00 | 7,700.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.26% | 47,885 |
| Aug 21, 2025 | 7,570.00 | 7,670.00 | 7,550.00 | 7,640.00 | 7,640.00 | 1.06% | 29,872 |
| Aug 20, 2025 | 7,530.00 | 7,580.00 | 7,410.00 | 7,560.00 | 7,560.00 | -1.18% | 71,507 |
| Aug 19, 2025 | 7,720.00 | 7,720.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.52% | 43,126 |
| Aug 18, 2025 | 7,760.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | -0.77% | 67,405 |
| Aug 14, 2025 | 7,700.00 | 7,780.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.26% | 122,738 |
| Aug 13, 2025 | 7,790.00 | 7,800.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.39% | 57,741 |
| Aug 12, 2025 | 7,850.00 | 7,890.00 | 7,700.00 | 7,760.00 | 7,760.00 | -0.89% | 53,747 |
| Aug 11, 2025 | 7,870.00 | 7,930.00 | 7,770.00 | 7,830.00 | 7,830.00 | -1.14% | 80,932 |
| Aug 8, 2025 | 7,890.00 | 7,960.00 | 7,860.00 | 7,920.00 | 7,920.00 | 0.25% | 60,145 |
| Aug 7, 2025 | 7,950.00 | 7,970.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.63% | 36,984 |
| Aug 6, 2025 | 7,920.00 | 7,950.00 | 7,810.00 | 7,950.00 | 7,950.00 | 0.63% | 95,029 |
| Aug 5, 2025 | 7,900.00 | 7,960.00 | 7,840.00 | 7,900.00 | 7,900.00 | - | 42,652 |
| Aug 4, 2025 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 3.67% | 68,663 |
| Aug 1, 2025 | 7,950.00 | 7,950.00 | 7,610.00 | 7,620.00 | 7,620.00 | -4.75% | 163,691 |
| Jul 31, 2025 | 8,050.00 | 8,060.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.25% | 50,719 |
| Jul 30, 2025 | 7,980.00 | 8,070.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.13% | 52,237 |
| Jul 29, 2025 | 8,000.00 | 8,000.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.38% | 82,228 |
| Jul 28, 2025 | 8,140.00 | 8,140.00 | 7,890.00 | 7,960.00 | 7,960.00 | -2.21% | 119,396 |
| Jul 25, 2025 | 8,190.00 | 8,230.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.97% | 62,605 |
| Jul 24, 2025 | 8,400.00 | 8,400.00 | 8,090.00 | 8,220.00 | 8,220.00 | -1.91% | 194,195 |
| Jul 23, 2025 | 8,440.00 | 8,530.00 | 8,340.00 | 8,380.00 | 8,380.00 | -1.87% | 62,861 |
| Jul 22, 2025 | 8,450.00 | 8,570.00 | 8,360.00 | 8,540.00 | 8,540.00 | 1.67% | 116,166 |
| Jul 21, 2025 | 8,420.00 | 8,490.00 | 8,360.00 | 8,400.00 | 8,400.00 | -1.29% | 71,203 |
| Jul 18, 2025 | 8,580.00 | 8,600.00 | 8,320.00 | 8,510.00 | 8,510.00 | -0.35% | 166,150 |
| Jul 17, 2025 | 8,720.00 | 8,750.00 | 8,500.00 | 8,540.00 | 8,540.00 | -2.06% | 215,958 |
| Jul 16, 2025 | 8,910.00 | 8,920.00 | 8,680.00 | 8,720.00 | 8,720.00 | -2.13% | 94,714 |
| Jul 15, 2025 | 8,900.00 | 8,950.00 | 8,730.00 | 8,910.00 | 8,910.00 | 1.14% | 101,935 |
| Jul 14, 2025 | 8,860.00 | 8,920.00 | 8,720.00 | 8,810.00 | 8,810.00 | -1.34% | 88,408 |
| Jul 11, 2025 | 9,040.00 | 9,070.00 | 8,860.00 | 8,930.00 | 8,930.00 | -1.65% | 118,722 |
| Jul 10, 2025 | 8,900.00 | 9,120.00 | 8,750.00 | 9,080.00 | 9,080.00 | 5.09% | 197,056 |
| Jul 9, 2025 | 8,370.00 | 8,750.00 | 8,370.00 | 8,640.00 | 8,640.00 | 2.61% | 189,300 |
| Jul 8, 2025 | 8,380.00 | 8,420.00 | 8,290.00 | 8,420.00 | 8,420.00 | 0.36% | 90,315 |
| Jul 7, 2025 | 8,490.00 | 8,490.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.24% | 47,573 |
| Jul 4, 2025 | 8,430.00 | 8,520.00 | 8,360.00 | 8,410.00 | 8,410.00 | 0.12% | 71,936 |
| Jul 3, 2025 | 8,390.00 | 8,450.00 | 8,290.00 | 8,400.00 | 8,400.00 | 0.36% | 89,403 |
| Jul 2, 2025 | 8,450.00 | 8,490.00 | 8,250.00 | 8,370.00 | 8,370.00 | -0.83% | 70,925 |
| Jul 1, 2025 | 8,300.00 | 8,590.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.08% | 179,189 |
| Jun 30, 2025 | 8,050.00 | 8,370.00 | 8,010.00 | 8,350.00 | 8,350.00 | 3.73% | 186,005 |