PaperCorea, Inc. 001020
KRX · South Korea · Process Industries
KRW 1,960.00-16.00 (-0.81%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,976.00 | -0.55% | KRW 1,974.00 | KRW 2,050.00 | KRW 1,969.00 | 11.02K |
| 2026-09-30 | KRW 1,987.00 | +2.58% | KRW 1,921.00 | KRW 2,000.00 | KRW 1,916.00 | 3.61K |
| 2026-09-29 | KRW 1,937.00 | -2.27% | KRW 1,968.00 | KRW 1,997.00 | KRW 1,921.00 | 2.77K |
| 2026-09-28 | KRW 1,982.00 | -0.40% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,855.00 | 4.72K |
| 2026-09-23 | KRW 1,990.00 | -3.16% | KRW 2,195.00 | KRW 2,195.00 | KRW 1,990.00 | 29.50K |
| 2026-09-22 | KRW 2,055.00 | +1.99% | KRW 2,085.00 | KRW 2,195.00 | KRW 2,000.00 | 6.30K |
| 2026-09-21 | KRW 2,015.00 | -0.74% | KRW 2,015.00 | KRW 2,120.00 | KRW 2,010.00 | 12.99K |
| 2026-09-18 | KRW 2,030.00 | -6.45% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,010.00 | 29.43K |
| 2026-09-17 | KRW 2,170.00 | -0.69% | KRW 2,175.00 | KRW 2,175.00 | KRW 2,170.00 | 443 |
| 2026-09-16 | KRW 2,185.00 | +0.23% | KRW 2,160.00 | KRW 2,235.00 | KRW 2,120.00 | 6.45K |
| 2026-09-15 | KRW 2,180.00 | -1.13% | KRW 2,190.00 | KRW 2,205.00 | KRW 2,155.00 | 2.12K |
| 2026-09-14 | KRW 2,205.00 | -1.56% | KRW 2,220.00 | KRW 2,290.00 | KRW 2,105.00 | 6.04K |
| 2026-09-11 | KRW 2,240.00 | -3.45% | KRW 2,285.00 | KRW 2,315.00 | KRW 2,240.00 | 6.12K |
| 2026-09-10 | KRW 2,320.00 | -5.31% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,320.00 | 7.48K |
| 2026-09-09 | KRW 2,450.00 | -2.00% | KRW 2,460.00 | KRW 2,585.00 | KRW 2,365.00 | 18.53K |
| 2026-09-08 | KRW 2,500.00 | -2.53% | KRW 2,705.00 | KRW 2,705.00 | KRW 2,500.00 | 11.27K |
| 2026-09-07 | KRW 2,565.00 | +4.27% | KRW 2,500.00 | KRW 2,595.00 | KRW 2,425.00 | 14.26K |
| 2026-09-04 | KRW 2,460.00 | -0.81% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,450.00 | 4.61K |
| 2026-09-03 | KRW 2,480.00 | -7.29% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,350.00 | 43.53K |
| 2026-09-02 | KRW 2,675.00 | +8.30% | KRW 2,425.00 | KRW 2,700.00 | KRW 2,420.00 | 42.63K |
| 2026-09-01 | KRW 2,470.00 | +5.11% | KRW 2,335.00 | KRW 2,470.00 | KRW 2,335.00 | 17.20K |
| 2026-08-31 | KRW 2,350.00 | +0.21% | KRW 2,305.00 | KRW 2,570.00 | KRW 2,200.00 | 44.69K |
| 2026-08-28 | KRW 2,345.00 | -1.47% | KRW 2,370.00 | KRW 2,430.00 | KRW 2,335.00 | 7.60K |
| 2026-08-27 | KRW 2,380.00 | +3.48% | KRW 2,255.00 | KRW 2,380.00 | KRW 2,235.00 | 10.00K |
| 2026-08-26 | KRW 2,300.00 | -0.22% | KRW 2,250.00 | KRW 2,305.00 | KRW 2,225.00 | 24.36K |
| 2026-08-25 | KRW 2,305.00 | -6.30% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,225.00 | 53.41K |
| 2026-08-24 | KRW 2,460.00 | +4.68% | KRW 2,350.00 | KRW 2,790.00 | KRW 2,270.00 | 60.37K |
| 2026-08-21 | KRW 2,350.00 | +7.55% | KRW 2,165.00 | KRW 2,355.00 | KRW 2,120.00 | 96.04K |
| 2026-08-20 | KRW 2,185.00 | +5.81% | KRW 2,045.00 | KRW 2,200.00 | KRW 2,045.00 | 32.47K |
| 2026-08-19 | KRW 2,065.00 | -2.82% | KRW 2,070.00 | KRW 2,155.00 | KRW 2,040.00 | 8.37K |
| 2026-08-18 | KRW 2,125.00 | +8.25% | KRW 2,035.00 | KRW 2,155.00 | KRW 1,989.00 | 60.91K |
| 2026-08-14 | KRW 1,963.00 | +0.51% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,932.00 | 12.61K |
| 2026-08-13 | KRW 1,953.00 | -0.76% | KRW 1,968.00 | KRW 2,100.00 | KRW 1,927.00 | 30.67K |
| 2026-08-12 | KRW 1,968.00 | +0.51% | KRW 2,000.00 | KRW 2,025.00 | KRW 1,946.00 | 36.61K |
| 2026-08-11 | KRW 1,958.00 | +0.05% | KRW 1,955.00 | KRW 1,999.00 | KRW 1,910.00 | 15.64K |
| 2026-08-10 | KRW 1,957.00 | +0.36% | KRW 1,893.00 | KRW 1,976.00 | KRW 1,872.00 | 6.06K |
| 2026-08-07 | KRW 1,950.00 | +1.67% | KRW 1,918.00 | KRW 1,967.00 | KRW 1,918.00 | 5.41K |
| 2026-08-06 | KRW 1,918.00 | +1.21% | KRW 1,942.00 | KRW 1,999.00 | KRW 1,868.00 | 10.68K |
| 2026-08-05 | KRW 1,895.00 | +0.58% | KRW 1,978.00 | KRW 1,978.00 | KRW 1,878.00 | 12.22K |
| 2026-08-04 | KRW 1,884.00 | -1.00% | KRW 1,903.00 | KRW 2,025.00 | KRW 1,884.00 | 11.89K |
| 2026-08-03 | KRW 1,903.00 | +3.42% | KRW 1,840.00 | KRW 1,918.00 | KRW 1,753.00 | 15.37K |
| 2026-07-31 | KRW 1,840.00 | +2.56% | KRW 1,837.00 | KRW 1,890.00 | KRW 1,834.00 | 2.50K |
| 2026-07-30 | KRW 1,794.00 | +3.52% | KRW 1,733.00 | KRW 1,809.00 | KRW 1,733.00 | 5.60K |
| 2026-07-29 | KRW 1,733.00 | -6.58% | KRW 1,855.00 | KRW 1,889.00 | KRW 1,701.00 | 24.00K |
| 2026-07-28 | KRW 1,855.00 | -4.87% | KRW 1,894.00 | KRW 1,989.00 | KRW 1,855.00 | 5.34K |
| 2026-07-27 | KRW 1,950.00 | -4.41% | KRW 1,959.00 | KRW 2,080.00 | KRW 1,943.00 | 9.39K |
| 2026-07-24 | KRW 2,040.00 | +2.10% | KRW 1,949.00 | KRW 2,050.00 | KRW 1,949.00 | 8.42K |
| 2026-07-23 | KRW 1,998.00 | +9.18% | KRW 1,892.00 | KRW 2,005.00 | KRW 1,806.00 | 13.79K |
| 2026-07-22 | KRW 1,830.00 | -1.61% | KRW 1,920.00 | KRW 1,920.00 | KRW 1,830.00 | 7.28K |
| 2026-07-21 | KRW 1,860.00 | -0.53% | KRW 1,870.00 | KRW 1,920.00 | KRW 1,813.00 | 4.84K |
| 2026-07-20 | KRW 1,870.00 | -1.58% | KRW 1,891.00 | KRW 1,891.00 | KRW 1,840.00 | 8.51K |
| 2026-07-16 | KRW 1,900.00 | -1.25% | KRW 1,725.00 | KRW 1,955.00 | KRW 1,725.00 | 33.51K |
| 2026-07-15 | KRW 1,924.00 | -0.10% | KRW 1,985.00 | KRW 2,070.00 | KRW 1,920.00 | 10.46K |
| 2026-07-14 | KRW 1,926.00 | -3.46% | KRW 1,988.00 | KRW 1,988.00 | KRW 1,922.00 | 21.43K |
| 2026-07-13 | KRW 1,995.00 | -3.62% | KRW 2,055.00 | KRW 2,090.00 | KRW 1,991.00 | 7.97K |
| 2026-07-10 | KRW 2,070.00 | +2.73% | KRW 1,996.00 | KRW 2,085.00 | KRW 1,996.00 | 5.06K |
| 2026-07-09 | KRW 2,015.00 | +0.50% | KRW 2,005.00 | KRW 2,115.00 | KRW 1,939.00 | 18.09K |
| 2026-07-08 | KRW 2,005.00 | -2.67% | KRW 2,180.00 | KRW 2,180.00 | KRW 1,980.00 | 24.06K |
| 2026-07-07 | KRW 2,060.00 | -0.48% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,015.00 | 16.96K |
| 2026-07-06 | KRW 2,070.00 | -5.05% | KRW 2,270.00 | KRW 2,270.00 | KRW 1,987.00 | 59.45K |
| 2026-07-03 | KRW 2,180.00 | -0.68% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,105.00 | 37.23K |
| 2026-07-02 | KRW 2,195.00 | -2.44% | KRW 2,250.00 | KRW 2,290.00 | KRW 2,140.00 | 24.25K |
| 2026-07-01 | KRW 2,250.00 | +1.35% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,155.00 | 37.81K |
| 2026-06-30 | KRW 2,220.00 | +4.23% | KRW 2,115.00 | KRW 2,235.00 | KRW 2,115.00 | 30.83K |
| 2026-06-29 | KRW 2,130.00 | +2.90% | KRW 2,080.00 | KRW 2,225.00 | KRW 2,070.00 | 50.54K |
| 2026-06-26 | KRW 2,070.00 | -3.50% | KRW 2,090.00 | KRW 2,190.00 | KRW 2,005.00 | 52.13K |
| 2026-06-25 | KRW 2,145.00 | -14.03% | KRW 2,490.00 | KRW 2,495.00 | KRW 2,095.00 | 141.73K |
| 2026-06-24 | KRW 2,495.00 | +11.88% | KRW 2,215.00 | KRW 2,600.00 | KRW 2,155.00 | 193.22K |
| 2026-06-23 | KRW 2,230.00 | +6.70% | KRW 2,075.00 | KRW 2,590.00 | KRW 2,075.00 | 237.29K |
| 2026-06-22 | KRW 2,090.00 | -3.69% | KRW 2,150.00 | KRW 2,175.00 | KRW 2,045.00 | 21.27K |
| 2026-06-19 | KRW 2,170.00 | -4.41% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,145.00 | 21.25K |
| 2026-06-18 | KRW 2,270.00 | -1.73% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,245.00 | 6.66K |
| 2026-06-17 | KRW 2,310.00 | +0.87% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,255.00 | 2.86K |
| 2026-06-16 | KRW 2,290.00 | -9.13% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,290.00 | 33.35K |
| 2026-06-15 | KRW 2,520.00 | +7.92% | KRW 2,335.00 | KRW 2,580.00 | KRW 2,335.00 | 33.29K |
| 2026-06-12 | KRW 2,335.00 | +3.09% | KRW 2,240.00 | KRW 2,460.00 | KRW 2,240.00 | 21.12K |
| 2026-06-11 | KRW 2,265.00 | +1.57% | KRW 2,235.00 | KRW 2,410.00 | KRW 2,185.00 | 25.55K |
| 2026-06-10 | KRW 2,230.00 | -5.31% | KRW 2,285.00 | KRW 2,415.00 | KRW 2,120.00 | 70 |
| 2026-06-09 | KRW 2,355.00 | +12.14% | KRW 2,150.00 | KRW 2,480.00 | KRW 2,115.00 | 62.33K |
| 2026-06-08 | KRW 2,100.00 | -7.08% | KRW 2,100.00 | KRW 2,590.00 | KRW 2,065.00 | 58.41K |
| 2026-06-05 | KRW 2,260.00 | +1.80% | KRW 2,350.00 | KRW 2,645.00 | KRW 2,160.00 | 75.89K |
| 2026-06-04 | KRW 2,220.00 | +0.68% | KRW 2,205.00 | KRW 2,740.00 | KRW 2,195.00 | 44.90K |
| 2026-06-02 | KRW 2,205.00 | -7.74% | KRW 2,350.00 | KRW 2,455.00 | KRW 2,120.00 | 40.12K |
| 2026-06-01 | KRW 2,390.00 | -7.18% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,380.00 | 39.49K |
| 2026-05-29 | KRW 2,575.00 | -4.81% | KRW 2,705.00 | KRW 2,710.00 | KRW 2,525.00 | 50.09K |
| 2026-05-28 | KRW 2,705.00 | -19.73% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,520.00 | 207.74K |
| 2026-05-27 | KRW 3,370.00 | 0.00% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,370.00 | 0 |
| 2026-05-26 | KRW 3,370.00 | 0.00% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,370.00 | 0 |
| 2026-05-22 | KRW 3,370.00 | 0.00% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,370.00 | 0 |
| 2026-05-21 | KRW 3,370.00 | 0.00% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,370.00 | 0 |