PaperCorea Inc. - 001020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	600	641	641	668	600	833,637
February 19, 2026	600	596	596	603	586	130,330
February 13, 2026	585	596	596	640	585	216,137
February 12, 2026	585	585	585	590	580	83,635
February 11, 2026	581	585	585	591	580	62,179
February 10, 2026	595	586	586	599	579	307,820
February 09, 2026	594	595	595	603	591	78,187
February 06, 2026	610	594	594	610	589	152,611
February 05, 2026	611	610	610	611	600	27,753
February 04, 2026	608	606	606	613	600	87,350
February 03, 2026	612	609	609	612	603	9,398
February 02, 2026	607	618	618	618	600	58,314
January 30, 2026	604	613	613	620	601	88,914
January 29, 2026	610	610	610	613	599	104,142
January 28, 2026	614	610	610	616	601	127,070
January 27, 2026	612	608	608	615	601	35,314
January 26, 2026	610	608	608	613	597	63,823
January 23, 2026	600	608	608	616	600	42,521
January 22, 2026	605	600	600	610	597	62,770
January 21, 2026	606	605	605	609	590	46,754
January 20, 2026	609	606	606	611	605	17,308
January 19, 2026	618	611	611	619	609	24,567
January 16, 2026	617	618	618	626	610	36,984
January 15, 2026	614	617	617	625	613	9,945
January 14, 2026	612	614	614	625	612	22,457
January 13, 2026	608	618	618	619	602	87,343
January 12, 2026	617	608	608	628	604	40,223
January 09, 2026	615	617	617	623	608	8,829
January 08, 2026	627	612	612	627	608	36,747
January 07, 2026	613	606	606	626	604	70,408
January 06, 2026	613	619	619	620	613	33,581
January 05, 2026	609	613	613	616	609	25,105
January 02, 2026	620	609	609	623	608	31,039
December 30, 2025	622	620	620	622	598	70,779
December 29, 2025	600	623	623	624	600	46,509
December 26, 2025	612	607	607	617	600	25,018
December 24, 2025	607	612	612	628	607	31,241
December 23, 2025	613	607	607	619	605	18,880
December 22, 2025	625	613	613	633	607	26,426
December 19, 2025	621	625	625	628	615	14,940
December 18, 2025	620	619	619	626	619	15,583
December 17, 2025	629	627	627	629	620	5,434
December 16, 2025	631	620	620	631	619	20,064
December 15, 2025	626	623	623	630	623	20,583
December 12, 2025	630	626	626	634	626	44,689
December 11, 2025	627	637	637	638	627	23,509
December 10, 2025	633	633	633	642	626	11,865
December 09, 2025	634	630	630	634	624	16,807
December 08, 2025	623	624	624	635	623	24,050
December 05, 2025	643	623	623	643	620	41,741
December 04, 2025	648	629	629	650	628	16,701
December 03, 2025	618	642	642	647	614	30,092
December 02, 2025	610	610	610	622	605	137,228
December 01, 2025	640	610	610	646	610	59,153
November 28, 2025	641	639	639	641	624	67,279
November 27, 2025	633	635	635	637	630	24,208
November 26, 2025	645	633	633	654	631	114,439
November 25, 2025	669	645	645	670	645	36,509
November 24, 2025	652	669	669	670	630	110,381
November 21, 2025	660	637	637	660	636	39,090

PaperCorea Inc. (001020.KS) KSC