PaperCorea Inc. (KRX:001020)
South Korea
· Delayed Price · Currency is KRW 727.00
+1.00 (0.14%)
At close: Mar 6, 2026
PaperCorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 725.00 | 781.00 | 675.00 | 727.00 | 727.00 | 0.14% | 1,740,231 |
| Mar 5, 2026 | 730.00 | 769.00 | 722.00 | 726.00 | 726.00 | 2.98% | 911,234 |
| Mar 4, 2026 | 771.00 | 785.00 | 668.00 | 705.00 | 705.00 | -11.99% | 1,539,225 |
| Mar 3, 2026 | 790.00 | 1,040.00 | 763.00 | 801.00 | 801.00 | -5.65% | 9,705,530 |
| Feb 27, 2026 | 678.00 | 881.00 | 645.00 | 849.00 | 849.00 | 25.22% | 14,901,796 |
| Feb 26, 2026 | 700.00 | 730.00 | 672.00 | 678.00 | 678.00 | -3.14% | 228,482 |
| Feb 25, 2026 | 680.00 | 781.00 | 675.00 | 700.00 | 700.00 | 3.86% | 800,254 |
| Feb 24, 2026 | 673.00 | 675.00 | 660.00 | 674.00 | 674.00 | 2.12% | 304,691 |
| Feb 23, 2026 | 660.00 | 679.00 | 644.00 | 660.00 | 660.00 | 2.96% | 354,672 |
| Feb 20, 2026 | 600.00 | 668.00 | 600.00 | 641.00 | 641.00 | 7.55% | 842,184 |
| Feb 19, 2026 | 600.00 | 603.00 | 586.00 | 596.00 | 596.00 | - | 126,743 |
| Feb 13, 2026 | 585.00 | 640.00 | 585.00 | 596.00 | 596.00 | 1.88% | 215,964 |
| Feb 12, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 80,150 |
| Feb 11, 2026 | 581.00 | 591.00 | 580.00 | 585.00 | 585.00 | -0.17% | 60,658 |
| Feb 10, 2026 | 595.00 | 599.00 | 579.00 | 586.00 | 586.00 | -1.51% | 306,653 |
| Feb 9, 2026 | 594.00 | 603.00 | 591.00 | 595.00 | 595.00 | 0.17% | 65,643 |
| Feb 6, 2026 | 610.00 | 610.00 | 589.00 | 594.00 | 594.00 | -2.62% | 148,517 |
| Feb 5, 2026 | 611.00 | 611.00 | 600.00 | 610.00 | 610.00 | 0.66% | 27,717 |
| Feb 4, 2026 | 608.00 | 613.00 | 600.00 | 606.00 | 606.00 | -0.49% | 86,104 |
| Feb 3, 2026 | 612.00 | 612.00 | 603.00 | 609.00 | 609.00 | -1.46% | 9,327 |
| Feb 2, 2026 | 607.00 | 618.00 | 600.00 | 618.00 | 618.00 | 0.82% | 58,019 |
| Jan 30, 2026 | 604.00 | 620.00 | 601.00 | 613.00 | 613.00 | 0.49% | 87,086 |
| Jan 29, 2026 | 610.00 | 613.00 | 599.00 | 610.00 | 610.00 | - | 103,642 |
| Jan 28, 2026 | 614.00 | 616.00 | 601.00 | 610.00 | 610.00 | 0.33% | 127,048 |
| Jan 27, 2026 | 612.00 | 615.00 | 601.00 | 608.00 | 608.00 | - | 35,314 |
| Jan 26, 2026 | 610.00 | 613.00 | 597.00 | 608.00 | 608.00 | - | 62,052 |
| Jan 23, 2026 | 600.00 | 616.00 | 600.00 | 608.00 | 608.00 | 1.33% | 42,139 |
| Jan 22, 2026 | 605.00 | 610.00 | 597.00 | 600.00 | 600.00 | -0.83% | 62,189 |
| Jan 21, 2026 | 606.00 | 609.00 | 590.00 | 605.00 | 605.00 | -0.17% | 46,753 |
| Jan 20, 2026 | 609.00 | 611.00 | 605.00 | 606.00 | 606.00 | -0.82% | 16,278 |
| Jan 19, 2026 | 618.00 | 619.00 | 609.00 | 611.00 | 611.00 | -1.13% | 24,476 |
| Jan 16, 2026 | 617.00 | 626.00 | 610.00 | 618.00 | 618.00 | 0.16% | 37,379 |
| Jan 15, 2026 | 614.00 | 625.00 | 613.00 | 617.00 | 617.00 | 0.49% | 9,939 |
| Jan 14, 2026 | 612.00 | 625.00 | 612.00 | 614.00 | 614.00 | -0.65% | 22,457 |
| Jan 13, 2026 | 608.00 | 619.00 | 602.00 | 618.00 | 618.00 | 1.64% | 88,389 |
| Jan 12, 2026 | 617.00 | 628.00 | 604.00 | 608.00 | 608.00 | -1.46% | 36,524 |
| Jan 9, 2026 | 615.00 | 623.00 | 608.00 | 617.00 | 617.00 | 0.82% | 8,812 |
| Jan 8, 2026 | 627.00 | 627.00 | 608.00 | 612.00 | 612.00 | 0.99% | 36,008 |
| Jan 7, 2026 | 613.00 | 626.00 | 604.00 | 606.00 | 606.00 | -2.10% | 70,407 |
| Jan 6, 2026 | 613.00 | 620.00 | 613.00 | 619.00 | 619.00 | 0.98% | 33,581 |
| Jan 5, 2026 | 609.00 | 616.00 | 609.00 | 613.00 | 613.00 | 0.66% | 24,666 |
| Jan 2, 2026 | 620.00 | 623.00 | 608.00 | 609.00 | 609.00 | -1.77% | 31,038 |
| Dec 30, 2025 | 622.00 | 622.00 | 598.00 | 620.00 | 620.00 | -0.48% | 66,894 |
| Dec 29, 2025 | 600.00 | 624.00 | 600.00 | 623.00 | 623.00 | 2.64% | 43,926 |
| Dec 26, 2025 | 612.00 | 617.00 | 600.00 | 607.00 | 607.00 | -0.82% | 25,017 |
| Dec 24, 2025 | 607.00 | 628.00 | 607.00 | 612.00 | 612.00 | 0.82% | 31,251 |
| Dec 23, 2025 | 613.00 | 619.00 | 605.00 | 607.00 | 607.00 | -0.98% | 18,880 |
| Dec 22, 2025 | 625.00 | 633.00 | 607.00 | 613.00 | 613.00 | -1.92% | 26,426 |
| Dec 19, 2025 | 621.00 | 628.00 | 615.00 | 625.00 | 625.00 | 0.97% | 14,743 |
| Dec 18, 2025 | 620.00 | 626.00 | 619.00 | 619.00 | 619.00 | -1.28% | 15,082 |
| Dec 17, 2025 | 629.00 | 629.00 | 620.00 | 627.00 | 627.00 | 1.13% | 5,433 |
| Dec 16, 2025 | 631.00 | 631.00 | 619.00 | 620.00 | 620.00 | -0.48% | 18,055 |
| Dec 15, 2025 | 626.00 | 630.00 | 623.00 | 623.00 | 623.00 | -0.48% | 20,583 |
| Dec 12, 2025 | 630.00 | 634.00 | 626.00 | 626.00 | 626.00 | -1.73% | 42,949 |
| Dec 11, 2025 | 627.00 | 638.00 | 627.00 | 637.00 | 637.00 | 0.63% | 23,538 |
| Dec 10, 2025 | 633.00 | 642.00 | 626.00 | 633.00 | 633.00 | 0.48% | 11,203 |
| Dec 9, 2025 | 634.00 | 634.00 | 624.00 | 630.00 | 630.00 | 0.96% | 16,807 |
| Dec 8, 2025 | 623.00 | 635.00 | 623.00 | 624.00 | 624.00 | 0.16% | 23,496 |
| 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 |