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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	733	733	733	743	724	6,053
September 05, 2025	731	739	739	742	721	15,318
September 04, 2025	729	731	731	731	718	7,130
September 03, 2025	734	717	717	734	715	12,747
September 02, 2025	715	720	720	772	715	39,959
September 01, 2025	728	715	715	737	715	10,619
August 29, 2025	729	728	728	753	720	10,930
August 28, 2025	734	729	729	750	729	9,098
August 27, 2025	736	728	728	746	728	13,466
August 26, 2025	725	739	739	739	716	15,744
August 25, 2025	748	727	727	754	707	64,540
August 22, 2025	744	748	748	749	726	8,424
August 21, 2025	737	732	732	749	714	24,108
August 20, 2025	737	726	726	737	718	2,719
August 19, 2025	731	720	720	758	720	7,349
August 18, 2025	721	723	723	768	721	32,688
August 14, 2025	743	748	748	772	734	43,992
August 13, 2025	754	744	744	765	738	69,830
August 12, 2025	737	748	748	754	735	26,775
August 11, 2025	785	743	743	785	720	61,998
August 08, 2025	726	753	753	780	726	48,481
August 07, 2025	735	726	726	739	724	2,945
August 06, 2025	735	729	729	737	718	8,745
August 05, 2025	724	724	724	739	717	21,483
August 04, 2025	704	724	724	733	704	938
August 01, 2025	730	714	714	730	711	26,852
July 31, 2025	741	727	727	741	721	15,377
July 30, 2025	725	727	727	739	711	26,656
July 29, 2025	737	717	717	737	707	38,377
July 28, 2025	735	719	719	735	719	14,205
July 25, 2025	726	732	732	734	716	10,660
July 24, 2025	721	720	720	724	710	18,207
July 23, 2025	730	715	715	738	700	154,686
July 22, 2025	730	728	728	741	724	13,185
July 21, 2025	740	725	725	758	725	38,090
July 18, 2025	749	740	740	749	730	16,570
July 17, 2025	744	740	740	744	733	3,636
July 16, 2025	747	736	736	747	724	20,735
July 15, 2025	739	730	730	740	722	40,689
July 14, 2025	744	729	729	744	724	33,050
July 11, 2025	750	730	730	775	729	122,096
July 10, 2025	721	730	730	761	718	26,836
July 09, 2025	723	723	723	758	721	36,612
July 08, 2025	730	723	723	732	719	28,704
July 07, 2025	727	730	730	740	727	41,354
July 04, 2025	743	727	727	743	726	34,156
July 03, 2025	738	743	743	754	733	41,840
July 02, 2025	745	745	745	745	724	32,710
July 01, 2025	756	745	745	759	744	37,437
June 30, 2025	765	756	756	773	750	27,128
June 27, 2025	758	765	765	765	740	14,536
June 26, 2025	743	758	758	770	719	27,608
June 25, 2025	736	743	743	745	727	60,339
June 24, 2025	724	740	740	756	718	47,633
June 23, 2025	717	717	717	725	707	22,139
June 20, 2025	727	718	718	731	717	18,754
June 19, 2025	736	733	733	736	708	9,616
June 18, 2025	712	726	726	758	707	25,905
June 17, 2025	712	712	712	718	707	22,316
June 16, 2025	712	712	712	726	711	18,643

PaperCorea Inc. (001020.KS) KSC