PaperCorea Inc. (KRX:001020)
South Korea
· Delayed Price · Currency is KRW 623.00
-6.00 (-0.95%)
At close: Dec 5, 2025
PaperCorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 643.00 | 643.00 | 620.00 | 623.00 | 623.00 | -0.95% | 40,605 |
| Dec 4, 2025 | 648.00 | 650.00 | 628.00 | 629.00 | 629.00 | -2.02% | 16,828 |
| Dec 3, 2025 | 618.00 | 647.00 | 614.00 | 642.00 | 642.00 | 5.25% | 29,046 |
| Dec 2, 2025 | 610.00 | 622.00 | 605.00 | 610.00 | 610.00 | - | 137,044 |
| Dec 1, 2025 | 640.00 | 646.00 | 610.00 | 610.00 | 610.00 | -4.54% | 48,196 |
| Nov 28, 2025 | 641.00 | 641.00 | 624.00 | 639.00 | 639.00 | 0.63% | 67,279 |
| Nov 27, 2025 | 633.00 | 637.00 | 630.00 | 635.00 | 635.00 | 0.32% | 23,821 |
| Nov 26, 2025 | 645.00 | 654.00 | 631.00 | 633.00 | 633.00 | -1.86% | 114,319 |
| Nov 25, 2025 | 669.00 | 670.00 | 645.00 | 645.00 | 645.00 | -3.59% | 31,878 |
| Nov 24, 2025 | 652.00 | 670.00 | 630.00 | 669.00 | 669.00 | 5.02% | 102,284 |
| Nov 21, 2025 | 660.00 | 660.00 | 636.00 | 637.00 | 637.00 | -3.48% | 37,838 |
| Nov 20, 2025 | 650.00 | 665.00 | 634.00 | 660.00 | 660.00 | 4.43% | 69,166 |
| Nov 19, 2025 | 653.00 | 653.00 | 632.00 | 632.00 | 632.00 | -2.17% | 62,396 |
| Nov 18, 2025 | 657.00 | 658.00 | 645.00 | 646.00 | 646.00 | - | 54,235 |
| Nov 17, 2025 | 664.00 | 667.00 | 646.00 | 646.00 | 646.00 | -2.71% | 108,520 |
| Nov 14, 2025 | 674.00 | 679.00 | 659.00 | 664.00 | 664.00 | -1.48% | 196,178 |
| Nov 13, 2025 | 690.00 | 699.00 | 670.00 | 674.00 | 674.00 | -3.71% | 450,262 |
| Nov 12, 2025 | 750.00 | 902.00 | 699.00 | 700.00 | 700.00 | 0.72% | 8,489,985 |
| Nov 11, 2025 | 681.00 | 695.00 | 650.00 | 695.00 | 695.00 | 3.73% | 200,469 |
| Nov 10, 2025 | 679.00 | 694.00 | 670.00 | 670.00 | 670.00 | -1.47% | 35,462 |
| Nov 7, 2025 | 676.00 | 681.00 | 650.00 | 680.00 | 680.00 | 0.59% | 35,536 |
| Nov 6, 2025 | 680.00 | 692.00 | 676.00 | 676.00 | 676.00 | -0.59% | 32,330 |
| Nov 5, 2025 | 691.00 | 691.00 | 665.00 | 680.00 | 680.00 | -1.59% | 26,359 |
| Nov 4, 2025 | 678.00 | 691.00 | 678.00 | 691.00 | 691.00 | 0.73% | 33,158 |
| Nov 3, 2025 | 691.00 | 695.00 | 675.00 | 686.00 | 686.00 | -0.72% | 25,156 |
| Oct 31, 2025 | 695.00 | 703.00 | 690.00 | 691.00 | 691.00 | -0.58% | 29,033 |
| Oct 30, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.42% | 27,880 |
| Oct 29, 2025 | 706.00 | 707.00 | 700.00 | 705.00 | 705.00 | -0.14% | 28,289 |
| Oct 28, 2025 | 706.00 | 710.00 | 701.00 | 706.00 | 706.00 | -0.56% | 14,803 |
| Oct 27, 2025 | 712.00 | 714.00 | 701.00 | 710.00 | 710.00 | 1.00% | 10,315 |
| Oct 24, 2025 | 706.00 | 722.00 | 699.00 | 703.00 | 703.00 | -0.42% | 13,741 |
| Oct 23, 2025 | 700.00 | 710.00 | 698.00 | 706.00 | 706.00 | 0.86% | 18,859 |
| Oct 22, 2025 | 696.00 | 707.00 | 696.00 | 700.00 | 700.00 | 0.57% | 32,205 |
| Oct 21, 2025 | 715.00 | 721.00 | 686.00 | 696.00 | 696.00 | -2.66% | 171,027 |
| Oct 20, 2025 | 714.00 | 720.00 | 710.00 | 715.00 | 715.00 | 0.14% | 17,345 |
| Oct 17, 2025 | 712.00 | 720.00 | 708.00 | 714.00 | 714.00 | 0.28% | 21,953 |
| Oct 16, 2025 | 712.00 | 717.00 | 704.00 | 712.00 | 712.00 | - | 51,273 |
| Oct 15, 2025 | 712.00 | 723.00 | 705.00 | 712.00 | 712.00 | - | 15,085 |
| Oct 14, 2025 | 711.00 | 723.00 | 703.00 | 712.00 | 712.00 | 0.14% | 13,375 |
| Oct 13, 2025 | 721.00 | 726.00 | 707.00 | 711.00 | 711.00 | -1.39% | 20,706 |
| Oct 10, 2025 | 722.00 | 727.00 | 715.00 | 721.00 | 721.00 | -0.14% | 5,389 |
| Oct 2, 2025 | 719.00 | 735.00 | 717.00 | 722.00 | 722.00 | 0.42% | 15,295 |
| Oct 1, 2025 | 719.00 | 729.00 | 717.00 | 719.00 | 719.00 | - | 8,696 |
| Sep 30, 2025 | 740.00 | 740.00 | 717.00 | 719.00 | 719.00 | - | 12,819 |
| Sep 29, 2025 | 726.00 | 732.00 | 719.00 | 719.00 | 719.00 | -0.96% | 10,855 |
| Sep 26, 2025 | 721.00 | 735.00 | 716.00 | 726.00 | 726.00 | 0.69% | 27,869 |
| Sep 25, 2025 | 729.00 | 729.00 | 717.00 | 721.00 | 721.00 | 0.56% | 13,700 |
| Sep 24, 2025 | 726.00 | 738.00 | 717.00 | 717.00 | 717.00 | -0.97% | 14,755 |
| Sep 23, 2025 | 730.00 | 747.00 | 722.00 | 724.00 | 724.00 | -0.82% | 16,498 |
| Sep 22, 2025 | 742.00 | 742.00 | 720.00 | 730.00 | 730.00 | 0.27% | 2,821 |
| Sep 19, 2025 | 727.00 | 738.00 | 726.00 | 728.00 | 728.00 | 0.14% | 12,940 |
| Sep 18, 2025 | 727.00 | 742.00 | 726.00 | 727.00 | 727.00 | - | 11,181 |
| Sep 17, 2025 | 724.00 | 745.00 | 721.00 | 727.00 | 727.00 | 0.41% | 8,436 |
| Sep 16, 2025 | 734.00 | 734.00 | 719.00 | 724.00 | 724.00 | 0.28% | 22,079 |
| Sep 15, 2025 | 728.00 | 728.00 | 716.00 | 722.00 | 722.00 | - | 31,607 |
| Sep 12, 2025 | 721.00 | 730.00 | 721.00 | 722.00 | 722.00 | 0.14% | 17,468 |
| Sep 11, 2025 | 728.00 | 745.00 | 721.00 | 721.00 | 721.00 | -0.96% | 17,152 |
| Sep 10, 2025 | 733.00 | 740.00 | 725.00 | 728.00 | 728.00 | -0.68% | 9,584 |
| Sep 9, 2025 | 733.00 | 733.00 | 724.00 | 733.00 | 733.00 | - | 10,842 |
| Sep 8, 2025 | 733.00 | 743.00 | 724.00 | 733.00 | 733.00 | -0.81% | 5,709 |
| Sep 5, 2025 | 731.00 | 742.00 | 721.00 | 739.00 | 739.00 | 1.09% | 15,318 |
| Sep 4, 2025 | 729.00 | 731.00 | 718.00 | 731.00 | 731.00 | 1.95% | 7,130 |
| Sep 3, 2025 | 734.00 | 734.00 | 715.00 | 717.00 | 717.00 | -0.42% | 12,747 |
| Sep 2, 2025 | 715.00 | 772.00 | 715.00 | 720.00 | 720.00 | 0.70% | 39,959 |
| Sep 1, 2025 | 728.00 | 737.00 | 715.00 | 715.00 | 715.00 | -1.79% | 10,619 |
| Aug 29, 2025 | 729.00 | 753.00 | 720.00 | 728.00 | 728.00 | -0.14% | 10,451 |
| Aug 28, 2025 | 734.00 | 750.00 | 729.00 | 729.00 | 729.00 | 0.14% | 9,098 |
| Aug 27, 2025 | 736.00 | 746.00 | 728.00 | 728.00 | 728.00 | -1.49% | 12,902 |
| Aug 26, 2025 | 725.00 | 739.00 | 716.00 | 739.00 | 739.00 | 1.93% | 15,744 |
| Aug 25, 2025 | 748.00 | 754.00 | 707.00 | 725.00 | 725.00 | -3.07% | 71,617 |
| Aug 22, 2025 | 744.00 | 749.00 | 726.00 | 748.00 | 748.00 | 2.19% | 7,670 |
| Aug 21, 2025 | 737.00 | 749.00 | 714.00 | 732.00 | 732.00 | 0.83% | 19,804 |
| Aug 20, 2025 | 737.00 | 737.00 | 718.00 | 726.00 | 726.00 | 0.83% | 2,719 |
| Aug 19, 2025 | 731.00 | 758.00 | 720.00 | 720.00 | 720.00 | -0.41% | 7,349 |
| Aug 18, 2025 | 721.00 | 768.00 | 721.00 | 723.00 | 723.00 | -3.34% | 30,815 |
| Aug 14, 2025 | 743.00 | 772.00 | 734.00 | 748.00 | 748.00 | 0.54% | 43,992 |
| Aug 13, 2025 | 754.00 | 765.00 | 738.00 | 744.00 | 744.00 | -0.53% | 59,858 |
| Aug 12, 2025 | 737.00 | 754.00 | 735.00 | 748.00 | 748.00 | 0.67% | 26,775 |
| Aug 11, 2025 | 785.00 | 785.00 | 720.00 | 743.00 | 743.00 | -1.33% | 61,071 |
| Aug 8, 2025 | 726.00 | 780.00 | 726.00 | 753.00 | 753.00 | 3.72% | 47,923 |
| Aug 7, 2025 | 735.00 | 739.00 | 724.00 | 726.00 | 726.00 | -0.41% | 2,823 |
| Aug 6, 2025 | 735.00 | 737.00 | 718.00 | 729.00 | 729.00 | 0.69% | 8,589 |
| Aug 5, 2025 | 724.00 | 739.00 | 717.00 | 724.00 | 724.00 | - | 21,483 |
| Aug 4, 2025 | 704.00 | 733.00 | 704.00 | 724.00 | 724.00 | 1.40% | 938 |
| Aug 1, 2025 | 730.00 | 730.00 | 711.00 | 714.00 | 714.00 | -1.79% | 26,852 |
| Jul 31, 2025 | 741.00 | 741.00 | 721.00 | 727.00 | 727.00 | - | 13,557 |
| Jul 30, 2025 | 725.00 | 739.00 | 711.00 | 727.00 | 727.00 | 1.39% | 26,656 |
| Jul 29, 2025 | 737.00 | 737.00 | 707.00 | 717.00 | 717.00 | -0.28% | 38,377 |
| Jul 28, 2025 | 735.00 | 735.00 | 719.00 | 719.00 | 719.00 | -1.78% | 14,205 |
| Jul 25, 2025 | 726.00 | 734.00 | 716.00 | 732.00 | 732.00 | 1.67% | 10,660 |
| Jul 24, 2025 | 721.00 | 724.00 | 710.00 | 720.00 | 720.00 | 0.70% | 18,207 |
| Jul 23, 2025 | 730.00 | 738.00 | 700.00 | 715.00 | 715.00 | -1.79% | 154,117 |
| Jul 22, 2025 | 730.00 | 741.00 | 724.00 | 728.00 | 728.00 | 0.41% | 13,185 |
| Jul 21, 2025 | 740.00 | 758.00 | 725.00 | 725.00 | 725.00 | -2.03% | 38,090 |
| Jul 18, 2025 | 749.00 | 749.00 | 730.00 | 740.00 | 740.00 | - | 16,570 |
| Jul 17, 2025 | 744.00 | 744.00 | 733.00 | 740.00 | 740.00 | 0.54% | 3,636 |
| Jul 16, 2025 | 747.00 | 747.00 | 724.00 | 736.00 | 736.00 | 0.82% | 20,735 |
| Jul 15, 2025 | 739.00 | 740.00 | 722.00 | 730.00 | 730.00 | 0.14% | 40,689 |
| Jul 14, 2025 | 744.00 | 744.00 | 724.00 | 729.00 | 729.00 | -0.14% | 30,935 |
| Jul 11, 2025 | 750.00 | 775.00 | 729.00 | 730.00 | 730.00 | - | 123,432 |