Skip to main content
Kuk-Il Paper Mfg Co.,Ltd (KOSDAQ:078130)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,360.00
+20.00 (0.46%)
At close: Apr 27, 2026

Kuk-Il Paper Mfg Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,470.005,150.004,110.004,360.004,360.000.46%5,110,974
Apr 24, 20264,660.005,250.004,340.004,340.004,340.00-8.25%2,605,385
Apr 23, 20264,570.005,600.004,210.004,730.004,730.005.58%8,754,976
Apr 22, 20264,860.005,970.004,420.004,480.004,480.00-4.68%10,265,250
Apr 21, 20263,630.004,700.003,570.004,700.004,700.0029.83%7,581,610
Apr 20, 20263,870.003,890.003,500.003,620.003,620.00-5.73%547,678
Apr 17, 20263,930.004,000.003,560.003,840.003,840.00-4.24%1,069,109
Apr 16, 20263,370.004,350.003,350.004,010.004,010.0018.99%5,878,523
Apr 15, 20263,430.003,450.003,320.003,370.003,370.00-0.59%123,038
Apr 14, 20263,390.003,450.003,270.003,390.003,390.002.42%167,009
Apr 13, 20263,270.003,470.003,270.003,310.003,310.002.80%297,511
Apr 10, 20263,070.003,230.003,060.003,220.003,220.005.23%120,196
Apr 9, 20263,100.003,150.003,020.003,060.003,060.00-1.29%74,861
Apr 8, 20263,100.003,190.003,050.003,100.003,100.00-72,764
Apr 7, 20263,140.003,200.003,060.003,100.003,100.00-1.27%61,658
Apr 6, 20263,190.003,190.003,090.003,140.003,140.00-1.57%55,121
Apr 3, 20263,170.003,280.003,140.003,190.003,190.000.63%63,299
Apr 2, 20263,210.003,320.003,090.003,170.003,170.00-2.46%84,010
Apr 1, 20263,150.003,250.003,150.003,250.003,250.003.17%68,710
Mar 31, 20263,170.003,240.003,060.003,150.003,150.00-1.25%82,632
Mar 30, 20263,190.003,400.003,100.003,190.003,190.00-136,792
Mar 27, 20263,350.003,390.003,180.003,190.003,190.00-4.20%224,817
Mar 26, 20263,150.003,570.003,090.003,330.003,330.005.71%849,911
Mar 25, 20263,030.003,150.003,030.003,150.003,150.003.96%69,025
Mar 24, 20263,060.003,140.002,990.003,030.003,030.001.68%67,163
Mar 23, 20263,120.003,120.002,980.002,980.002,980.00-4.49%125,122
Mar 20, 20263,030.003,330.003,020.003,120.003,120.002.97%198,629
Mar 19, 20263,060.003,100.003,000.003,030.003,030.00-2.88%43,116
Mar 18, 20263,210.003,240.003,080.003,120.003,120.00-2.19%121,487
Mar 17, 20263,160.003,230.003,100.003,190.003,190.002.24%98,380
Mar 16, 20263,060.003,150.003,000.003,120.003,120.001.96%142,565
Mar 13, 20263,050.003,070.002,950.003,060.003,060.000.66%75,830
Mar 12, 20262,980.003,090.002,980.003,040.003,040.002.01%105,797
Mar 11, 20262,980.003,050.002,900.002,980.002,980.00-92,021
Mar 10, 20263,000.003,030.002,900.002,980.002,980.001.71%59,083
Mar 9, 20262,900.002,940.002,820.002,930.002,930.00-3.62%68,328
Mar 6, 20262,970.003,100.002,840.003,040.003,040.003.75%136,737
Mar 5, 20262,760.002,960.002,760.002,930.002,930.006.93%139,275
Mar 4, 20262,950.002,950.002,610.002,740.002,740.00-7.12%202,564
Mar 3, 20263,090.003,110.002,950.002,950.002,950.00-5.14%287,837
Feb 27, 20263,260.003,270.003,090.003,110.003,110.00-4.31%236,891
Feb 26, 20263,240.003,340.003,210.003,250.003,250.00-0.61%158,230
Feb 25, 20263,310.003,320.003,160.003,270.003,270.00-0.61%131,072
Feb 24, 20263,330.003,330.003,240.003,290.003,290.000.30%130,763
Feb 23, 20263,280.003,370.003,250.003,280.003,280.000.31%116,398
Feb 20, 20263,340.003,340.003,250.003,270.003,270.00-2.10%147,627
Feb 19, 20263,340.003,410.003,260.003,340.003,340.00-142,714
Feb 13, 20263,510.003,510.003,310.003,340.003,340.00-4.84%307,941
Feb 12, 20263,510.003,550.003,460.003,510.003,510.00-103,015
Feb 11, 20263,550.003,580.003,490.003,510.003,510.00-1.13%60,672
Feb 10, 20263,470.003,550.003,440.003,550.003,550.002.31%61,150
Feb 9, 20263,450.003,540.003,440.003,470.003,470.000.87%62,500
Feb 6, 20263,610.003,610.003,400.003,440.003,440.00-2.82%78,451
Feb 5, 20263,600.003,610.003,500.003,540.003,540.00-0.84%98,389
Feb 4, 20263,470.003,630.003,460.003,570.003,570.002.00%102,517
Feb 3, 20263,530.003,560.003,450.003,500.003,500.00-0.57%71,576
Feb 2, 20263,600.003,620.003,490.003,520.003,520.00-2.22%103,117
Jan 30, 20263,720.003,770.003,560.003,600.003,600.00-2.96%96,946
Jan 29, 20263,550.003,740.003,500.003,710.003,710.004.51%239,064
Jan 28, 20263,410.003,600.003,410.003,550.003,550.004.41%198,716
Jan 27, 20263,450.003,550.003,320.003,400.003,400.001.80%164,010
Jan 26, 20263,380.003,420.003,320.003,340.003,340.00-1.18%91,152
Jan 23, 20263,340.003,380.003,320.003,380.003,380.001.20%73,844
Jan 22, 20263,380.003,400.003,310.003,340.003,340.00-1.18%114,506
Jan 21, 20263,430.003,430.003,350.003,380.003,380.00-2.03%100,791
Jan 20, 20263,420.003,460.003,340.003,450.003,450.001.47%61,082
Jan 19, 20263,470.003,500.003,380.003,400.003,400.00-2.86%96,227
Jan 16, 20263,510.003,560.003,420.003,500.003,500.00-0.28%62,219
Jan 15, 20263,530.003,530.003,430.003,510.003,510.000.29%51,676
Jan 14, 20263,610.003,680.003,470.003,500.003,500.00-2.23%76,048
Jan 13, 20263,740.003,740.003,520.003,580.003,580.00-0.83%76,624
Jan 12, 20263,530.003,640.003,530.003,610.003,610.003.74%58,469
Jan 9, 20263,370.003,480.003,360.003,480.003,480.003.26%32,272
Jan 8, 20263,370.003,370.003,360.003,370.003,370.00-0.88%50,235
Jan 7, 20263,420.003,420.003,400.003,400.003,400.00-0.58%44,601
Jan 6, 20263,420.003,420.003,400.003,420.003,420.00-33,801
Jan 5, 20263,470.003,470.003,420.003,420.003,420.00-1.16%60,315
Jan 2, 20263,430.003,470.003,430.003,460.003,460.00-0.57%28,851
Dec 30, 20253,530.003,530.003,480.003,480.003,480.00-2.52%46,797
Dec 29, 20253,700.003,700.003,570.003,570.003,570.00-1.65%41,666
Dec 26, 20253,710.003,710.003,610.003,630.003,630.00-3.97%68,749
Dec 24, 20253,580.004,190.003,550.003,780.003,780.005.88%858,239
Dec 23, 20253,730.003,730.003,550.003,570.003,570.00-3.25%124,847
Dec 22, 20253,540.004,070.003,430.003,690.003,690.007.89%685,140
Dec 19, 20253,410.003,460.003,390.003,420.003,420.00-0.58%32,797
Dec 18, 20253,490.003,520.003,410.003,440.003,440.00-1.99%39,528
Dec 17, 20253,520.003,580.003,470.003,510.003,510.00-0.85%31,636
Dec 16, 20253,470.003,620.003,460.003,540.003,540.001.14%75,688
Dec 15, 20253,420.003,580.003,350.003,500.003,500.002.34%113,172
Dec 12, 20253,410.003,430.003,400.003,420.003,420.000.59%45,391
Dec 11, 20253,420.003,450.003,400.003,400.003,400.00-2.02%78,379
Dec 10, 20253,470.003,470.003,460.003,470.003,470.000.29%33,649
Dec 9, 20253,510.003,510.003,460.003,460.003,460.00-0.86%42,373
Dec 8, 20253,530.003,530.003,490.003,490.003,490.00-1.13%39,276
Dec 5, 20253,580.003,580.003,530.003,530.003,530.00-1.67%40,153
Dec 4, 20253,600.003,610.003,580.003,590.003,590.00-1.37%27,872
Dec 3, 20253,710.003,710.003,640.003,640.003,640.00-1.89%32,223
Dec 2, 20253,670.003,710.003,670.003,710.003,710.001.09%16,519
Dec 1, 20253,790.003,790.003,670.003,670.003,670.00-3.17%52,924
Nov 28, 20253,740.003,800.003,690.003,790.003,790.001.34%75,544