Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea
· Delayed Price · Currency is KRW 353.00
-6.00 (-1.67%)
At close: Dec 5, 2025
Kuk-Il Paper Mfg Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 358.00 | 358.00 | 353.00 | 353.00 | 353.00 | -1.67% | 400,802 |
| Dec 4, 2025 | 360.00 | 361.00 | 358.00 | 359.00 | 359.00 | -1.37% | 278,723 |
| Dec 3, 2025 | 371.00 | 371.00 | 364.00 | 364.00 | 364.00 | -1.89% | 322,231 |
| Dec 2, 2025 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | 1.09% | 158,146 |
| Dec 1, 2025 | 379.00 | 379.00 | 367.00 | 367.00 | 367.00 | -3.17% | 529,241 |
| Nov 28, 2025 | 374.00 | 380.00 | 369.00 | 379.00 | 379.00 | 1.34% | 755,445 |
| Nov 27, 2025 | 362.00 | 417.00 | 362.00 | 374.00 | 374.00 | 3.31% | 3,350,549 |
| Nov 26, 2025 | 353.00 | 367.00 | 352.00 | 362.00 | 362.00 | 2.55% | 778,383 |
| Nov 25, 2025 | 353.00 | 362.00 | 350.00 | 353.00 | 353.00 | - | 603,036 |
| Nov 24, 2025 | 355.00 | 357.00 | 348.00 | 353.00 | 353.00 | - | 552,091 |
| Nov 21, 2025 | 361.00 | 367.00 | 352.00 | 353.00 | 353.00 | -3.02% | 819,182 |
| Nov 20, 2025 | 356.00 | 369.00 | 356.00 | 364.00 | 364.00 | 2.25% | 938,687 |
| Nov 19, 2025 | 358.00 | 363.00 | 354.00 | 356.00 | 356.00 | -0.28% | 629,213 |
| Nov 18, 2025 | 363.00 | 366.00 | 355.00 | 357.00 | 357.00 | -1.92% | 948,386 |
| Nov 17, 2025 | 371.00 | 374.00 | 361.00 | 364.00 | 364.00 | -2.67% | 1,022,071 |
| Nov 14, 2025 | 370.00 | 394.00 | 368.00 | 374.00 | 374.00 | - | 1,255,763 |
| Nov 13, 2025 | 378.00 | 379.00 | 369.00 | 374.00 | 374.00 | -0.27% | 698,800 |
| Nov 12, 2025 | 372.00 | 377.00 | 368.00 | 375.00 | 375.00 | - | 809,585 |
| Nov 11, 2025 | 375.00 | 383.00 | 364.00 | 375.00 | 375.00 | 0.81% | 900,242 |
| Nov 10, 2025 | 366.00 | 373.00 | 364.00 | 372.00 | 372.00 | 1.36% | 691,085 |
| Nov 7, 2025 | 372.00 | 379.00 | 366.00 | 367.00 | 367.00 | -3.17% | 996,995 |
| Nov 6, 2025 | 377.00 | 385.00 | 372.00 | 379.00 | 379.00 | 0.80% | 1,043,261 |
| Nov 5, 2025 | 385.00 | 387.00 | 367.00 | 376.00 | 376.00 | -1.31% | 2,178,176 |
| Nov 4, 2025 | 361.00 | 407.00 | 360.00 | 381.00 | 381.00 | 5.83% | 4,940,464 |
| Nov 3, 2025 | 384.00 | 387.00 | 360.00 | 360.00 | 360.00 | -5.51% | 3,305,221 |
| Oct 31, 2025 | 391.00 | 392.00 | 379.00 | 381.00 | 381.00 | -2.56% | 1,579,890 |
| Oct 30, 2025 | 405.00 | 409.00 | 391.00 | 391.00 | 391.00 | -3.22% | 2,130,496 |
| Oct 29, 2025 | 411.00 | 412.00 | 404.00 | 404.00 | 404.00 | -1.94% | 1,374,184 |
| Oct 28, 2025 | 416.00 | 421.00 | 411.00 | 412.00 | 412.00 | -1.44% | 1,305,679 |
| Oct 27, 2025 | 423.00 | 424.00 | 415.00 | 418.00 | 418.00 | -0.95% | 1,106,392 |
| Oct 24, 2025 | 422.00 | 433.00 | 421.00 | 422.00 | 422.00 | -1.63% | 996,029 |
| Oct 23, 2025 | 437.00 | 440.00 | 410.00 | 429.00 | 429.00 | -1.83% | 1,841,918 |
| Oct 22, 2025 | 414.00 | 490.00 | 406.00 | 437.00 | 437.00 | 7.11% | 16,429,160 |
| Oct 21, 2025 | 415.00 | 419.00 | 404.00 | 408.00 | 408.00 | -0.24% | 949,976 |
| Oct 20, 2025 | 408.00 | 413.00 | 401.00 | 409.00 | 409.00 | -0.24% | 1,180,370 |
| Oct 17, 2025 | 416.00 | 419.00 | 405.00 | 410.00 | 410.00 | -0.97% | 1,400,117 |
| Oct 16, 2025 | 425.00 | 427.00 | 413.00 | 414.00 | 414.00 | -2.36% | 1,476,519 |
| Oct 15, 2025 | 420.00 | 433.00 | 420.00 | 424.00 | 424.00 | 0.95% | 1,133,284 |
| Oct 14, 2025 | 420.00 | 428.00 | 414.00 | 420.00 | 420.00 | - | 1,359,332 |
| Oct 13, 2025 | 419.00 | 425.00 | 411.00 | 420.00 | 420.00 | - | 859,988 |
| Oct 10, 2025 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | -2.78% | 1,571,712 |
| Oct 2, 2025 | 434.00 | 439.00 | 431.00 | 432.00 | 432.00 | -0.46% | 858,393 |
| Oct 1, 2025 | 445.00 | 445.00 | 430.00 | 434.00 | 434.00 | -1.59% | 943,658 |
| Sep 30, 2025 | 440.00 | 444.00 | 428.00 | 441.00 | 441.00 | 0.68% | 1,065,086 |
| Sep 29, 2025 | 442.00 | 446.00 | 435.00 | 438.00 | 438.00 | -0.90% | 833,475 |
| Sep 26, 2025 | 451.00 | 458.00 | 433.00 | 442.00 | 442.00 | -2.21% | 1,312,139 |
| Sep 25, 2025 | 461.00 | 463.00 | 451.00 | 452.00 | 452.00 | -1.53% | 656,266 |
| Sep 24, 2025 | 465.00 | 465.00 | 451.00 | 459.00 | 459.00 | -0.86% | 1,151,294 |
| Sep 23, 2025 | 468.00 | 470.00 | 461.00 | 463.00 | 463.00 | -1.07% | 1,311,581 |
| Sep 22, 2025 | 474.00 | 477.00 | 468.00 | 468.00 | 468.00 | -1.27% | 1,040,782 |
| Sep 19, 2025 | 471.00 | 518.00 | 470.00 | 474.00 | 474.00 | 0.85% | 2,747,942 |
| Sep 18, 2025 | 470.00 | 475.00 | 469.00 | 470.00 | 470.00 | -0.21% | 715,670 |
| Sep 17, 2025 | 475.00 | 475.00 | 469.00 | 471.00 | 471.00 | -1.26% | 569,692 |
| Sep 16, 2025 | 478.00 | 482.00 | 473.00 | 477.00 | 477.00 | -0.21% | 717,832 |
| Sep 15, 2025 | 467.00 | 481.00 | 463.00 | 478.00 | 478.00 | 2.14% | 1,621,447 |
| Sep 12, 2025 | 472.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.85% | 985,450 |
| Sep 11, 2025 | 474.00 | 475.00 | 470.00 | 472.00 | 472.00 | - | 618,837 |
| Sep 10, 2025 | 470.00 | 476.00 | 470.00 | 472.00 | 472.00 | 0.21% | 763,109 |
| Sep 9, 2025 | 475.00 | 476.00 | 469.00 | 471.00 | 471.00 | -0.42% | 836,943 |
| Sep 8, 2025 | 480.00 | 484.00 | 472.00 | 473.00 | 473.00 | -1.46% | 703,826 |
| Sep 5, 2025 | 485.00 | 485.00 | 476.00 | 480.00 | 480.00 | -0.41% | 499,747 |
| Sep 4, 2025 | 475.00 | 482.00 | 468.00 | 482.00 | 482.00 | 2.12% | 1,030,174 |
| Sep 3, 2025 | 471.00 | 473.00 | 466.00 | 472.00 | 472.00 | 0.21% | 975,538 |
| Sep 2, 2025 | 470.00 | 475.00 | 461.00 | 471.00 | 471.00 | 0.43% | 1,374,577 |
| Sep 1, 2025 | 480.00 | 487.00 | 469.00 | 469.00 | 469.00 | -2.90% | 1,557,103 |
| Aug 29, 2025 | 489.00 | 491.00 | 481.00 | 483.00 | 483.00 | -1.23% | 1,225,626 |
| Aug 28, 2025 | 497.00 | 498.00 | 485.00 | 489.00 | 489.00 | -1.41% | 1,112,989 |
| Aug 27, 2025 | 498.00 | 502.00 | 492.00 | 496.00 | 496.00 | 0.61% | 866,578 |
| Aug 26, 2025 | 520.00 | 520.00 | 493.00 | 493.00 | 493.00 | -1.99% | 1,932,680 |
| Aug 25, 2025 | 506.00 | 527.00 | 502.00 | 503.00 | 503.00 | -0.40% | 2,835,876 |
| Aug 22, 2025 | 522.00 | 548.00 | 501.00 | 505.00 | 505.00 | -3.26% | 6,601,519 |
| Aug 21, 2025 | 470.00 | 577.00 | 466.00 | 522.00 | 522.00 | 12.02% | 33,408,570 |
| Aug 20, 2025 | 465.00 | 476.00 | 463.00 | 466.00 | 466.00 | -2.92% | 2,031,269 |
| Aug 19, 2025 | 496.00 | 497.00 | 478.00 | 480.00 | 480.00 | -2.83% | 1,682,307 |
| Aug 18, 2025 | 502.00 | 510.00 | 481.00 | 494.00 | 494.00 | -1.40% | 2,156,197 |
| Aug 14, 2025 | 518.00 | 521.00 | 500.00 | 501.00 | 501.00 | -4.02% | 1,751,571 |
| Aug 13, 2025 | 521.00 | 525.00 | 499.00 | 522.00 | 522.00 | 1.75% | 2,431,993 |
| Aug 12, 2025 | 540.00 | 543.00 | 511.00 | 513.00 | 513.00 | -5.00% | 3,253,337 |
| Aug 11, 2025 | 539.00 | 558.00 | 535.00 | 540.00 | 540.00 | 0.19% | 2,261,717 |
| Aug 8, 2025 | 559.00 | 567.00 | 536.00 | 539.00 | 539.00 | -3.58% | 3,208,454 |
| Aug 7, 2025 | 578.00 | 579.00 | 559.00 | 559.00 | 559.00 | -3.29% | 3,519,070 |
| Aug 6, 2025 | 580.00 | 595.00 | 565.00 | 578.00 | 578.00 | -0.52% | 4,242,323 |
| Aug 5, 2025 | 591.00 | 597.00 | 581.00 | 581.00 | 581.00 | -1.53% | 2,614,886 |
| Aug 4, 2025 | 597.00 | 605.00 | 589.00 | 590.00 | 590.00 | -2.96% | 2,432,918 |
| Aug 1, 2025 | 612.00 | 650.00 | 593.00 | 608.00 | 608.00 | -1.78% | 6,186,325 |
| Jul 31, 2025 | 644.00 | 646.00 | 614.00 | 619.00 | 619.00 | -3.88% | 4,830,844 |
| Jul 30, 2025 | 665.00 | 671.00 | 632.00 | 644.00 | 644.00 | -2.13% | 4,743,294 |
| Jul 29, 2025 | 654.00 | 699.00 | 650.00 | 658.00 | 658.00 | 2.17% | 14,053,210 |
| Jul 28, 2025 | 621.00 | 741.00 | 586.00 | 644.00 | 644.00 | 4.55% | 60,448,280 |
| Jul 25, 2025 | 690.00 | 718.00 | 615.00 | 616.00 | 616.00 | -9.94% | 19,496,690 |
| Jul 24, 2025 | 800.00 | 856.00 | 680.00 | 684.00 | 684.00 | -13.31% | 36,974,260 |
| Jul 23, 2025 | 828.00 | 917.00 | 730.00 | 789.00 | 789.00 | 8.68% | 146,497,900 |
| Jul 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 29.87% | 6,625,054 |