Skip to main content
PaperCorea Inc. (KRX:001020)
South Korea flag South Korea · Delayed Price · Currency is KRW
674.00
+11.00 (1.66%)
Last updated: Apr 28, 2026, 3:00 PM KST

PaperCorea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,315.003,380.003,275.003,370.003,370.001.66%70,132
Apr 27, 20263,335.003,400.003,250.003,315.003,315.00-0.75%71,422
Apr 24, 20263,320.003,350.003,280.003,340.003,340.000.60%21,041
Apr 23, 20263,400.003,400.003,300.003,320.003,320.00-2.64%30,337
Apr 22, 20263,400.003,460.003,355.003,410.003,410.000.29%25,789
Apr 21, 20263,365.003,430.003,340.003,400.003,400.001.04%32,978
Apr 20, 20263,435.003,495.003,365.003,365.003,365.00-1.75%48,949
Apr 17, 20263,745.003,745.003,365.003,425.003,425.00-6.16%109,173
Apr 16, 20263,305.003,770.003,265.003,650.003,650.0010.44%451,791
Apr 15, 20263,450.003,460.003,300.003,305.003,305.00-1.64%51,720
Apr 14, 20263,375.003,430.003,255.003,360.003,360.00-0.44%102,042
Apr 13, 20263,505.004,005.003,290.003,375.003,375.008.35%804,398
Apr 10, 20263,195.003,195.003,095.003,115.003,115.00-3.71%16,059
Apr 9, 20263,070.003,335.003,060.003,235.003,235.005.72%48,769
Apr 8, 20263,025.003,185.003,015.003,060.003,060.000.33%32,190
Apr 7, 20263,020.003,105.003,020.003,050.003,050.000.66%7,749
Apr 6, 20263,005.003,085.002,995.003,030.003,030.00-16,669
Apr 3, 20262,970.003,085.002,970.003,030.003,030.001.17%4,955
Apr 2, 20263,100.003,100.002,975.002,995.002,995.00-1.80%35,159
Apr 1, 20263,065.003,105.003,025.003,050.003,050.00-0.49%27,070
Mar 31, 20263,155.003,215.003,050.003,065.003,065.00-3.46%20,369
Mar 30, 20263,240.003,240.003,100.003,175.003,175.000.16%32,222
Mar 27, 20263,245.003,400.003,130.003,170.003,170.00-143,948
Mar 26, 20263,025.003,605.003,000.003,170.003,170.005.14%274,918
Mar 25, 20263,095.003,095.002,965.003,015.003,015.000.17%52,458
Mar 24, 20263,025.003,090.002,985.003,010.003,010.00-0.50%25,875
Mar 23, 20263,140.003,145.002,955.003,025.003,025.00-4.42%24,603
Mar 20, 20263,125.003,220.003,095.003,165.003,165.001.28%22,064
Mar 19, 20263,225.003,225.003,110.003,125.003,125.00-3.25%25,134
Mar 18, 20263,360.003,360.003,155.003,230.003,230.00-2.86%55,566
Mar 17, 20263,565.003,565.003,315.003,325.003,325.00-7.51%95,814
Mar 16, 20263,690.003,690.003,580.003,595.003,595.00-2.71%22,943
Mar 13, 20263,565.003,765.003,490.003,695.003,695.003.21%59,383
Mar 12, 20263,650.003,825.003,550.003,580.003,580.00-1.92%49,218
Mar 11, 20263,580.003,825.003,495.003,650.003,650.002.10%140,843
Mar 10, 20263,470.003,820.003,435.003,575.003,575.004.69%139,077
Mar 9, 20263,610.003,610.003,310.003,415.003,415.00-6.05%72,462
Mar 6, 20263,625.003,905.003,375.003,635.003,635.000.14%348,465
Mar 5, 20263,650.003,845.003,610.003,630.003,630.002.98%182,533
Mar 4, 20263,855.003,925.003,340.003,525.003,525.00-11.99%309,550
Mar 3, 20263,950.005,200.003,815.004,005.004,005.00-5.65%1,945,909
Feb 27, 20263,390.004,405.003,225.004,245.004,245.0025.22%3,015,266
Feb 26, 20263,500.003,650.003,360.003,390.003,390.00-3.14%45,696
Feb 25, 20263,400.003,905.003,375.003,500.003,500.003.86%160,080
Feb 24, 20263,365.003,375.003,300.003,370.003,370.002.12%60,938
Feb 23, 20263,300.003,395.003,220.003,300.003,300.002.96%70,934
Feb 20, 20263,000.003,340.003,000.003,205.003,205.007.55%168,481
Feb 19, 20263,000.003,015.002,930.002,980.002,980.00-25,350
Feb 13, 20262,925.003,200.002,925.002,980.002,980.001.88%43,227
Feb 12, 20262,925.002,950.002,900.002,925.002,925.00-16,067
Feb 11, 20262,905.002,955.002,900.002,925.002,925.00-0.17%12,131
Feb 10, 20262,975.002,995.002,895.002,930.002,930.00-1.51%61,330
Feb 9, 20262,970.003,015.002,955.002,975.002,975.000.17%13,128
Feb 6, 20263,050.003,050.002,945.002,970.002,970.00-2.62%29,703
Feb 5, 20263,055.003,055.003,000.003,050.003,050.000.66%5,550
Feb 4, 20263,040.003,065.003,000.003,030.003,030.00-0.49%17,329
Feb 3, 20263,060.003,060.003,015.003,045.003,045.00-1.46%1,865
Feb 2, 20263,035.003,090.003,000.003,090.003,090.000.82%11,662
Jan 30, 20263,020.003,100.003,005.003,065.003,065.000.49%17,417
Jan 29, 20263,050.003,065.002,995.003,050.003,050.00-20,828
Jan 28, 20263,070.003,080.003,005.003,050.003,050.000.33%25,414
Jan 27, 20263,060.003,075.003,005.003,040.003,040.00-7,062
Jan 26, 20263,050.003,065.002,985.003,040.003,040.00-12,410
Jan 23, 20263,000.003,080.003,000.003,040.003,040.001.33%8,454
Jan 22, 20263,025.003,050.002,985.003,000.003,000.00-0.83%12,437
Jan 21, 20263,030.003,045.002,950.003,025.003,025.00-0.17%9,350
Jan 20, 20263,045.003,055.003,025.003,030.003,030.00-0.82%3,255
Jan 19, 20263,090.003,095.003,045.003,055.003,055.00-1.13%4,895
Jan 16, 20263,085.003,130.003,050.003,090.003,090.000.16%7,475
Jan 15, 20263,070.003,125.003,065.003,085.003,085.000.49%1,987
Jan 14, 20263,060.003,125.003,060.003,070.003,070.00-0.65%4,491
Jan 13, 20263,040.003,095.003,010.003,090.003,090.001.64%17,777
Jan 12, 20263,085.003,140.003,020.003,040.003,040.00-1.46%7,304
Jan 9, 20263,075.003,115.003,040.003,085.003,085.000.82%1,765
Jan 8, 20263,135.003,135.003,040.003,060.003,060.000.99%7,210
Jan 7, 20263,065.003,130.003,020.003,030.003,030.00-2.10%14,081
Jan 6, 20263,065.003,100.003,065.003,095.003,095.000.98%6,716
Jan 5, 20263,045.003,080.003,045.003,065.003,065.000.66%4,933
Jan 2, 20263,100.003,115.003,040.003,045.003,045.00-1.77%6,207
Dec 30, 20253,110.003,110.002,990.003,100.003,100.00-0.48%13,378
Dec 29, 20253,000.003,120.003,000.003,115.003,115.002.64%8,826
Dec 26, 20253,060.003,085.003,000.003,035.003,035.00-0.82%5,003
Dec 24, 20253,035.003,140.003,035.003,060.003,060.000.82%6,250
Dec 23, 20253,065.003,095.003,025.003,035.003,035.00-0.98%3,776
Dec 22, 20253,125.003,165.003,035.003,065.003,065.00-1.92%5,285
Dec 19, 20253,105.003,140.003,075.003,125.003,125.000.97%2,948
Dec 18, 20253,100.003,130.003,095.003,095.003,095.00-1.28%3,016
Dec 17, 20253,145.003,145.003,100.003,135.003,135.001.13%1,086
Dec 16, 20253,155.003,155.003,095.003,100.003,100.00-0.48%3,611
Dec 15, 20253,130.003,150.003,115.003,115.003,115.00-0.48%4,116
Dec 12, 20253,150.003,170.003,130.003,130.003,130.00-1.73%8,620
Dec 11, 20253,135.003,190.003,135.003,185.003,185.000.63%4,707
Dec 10, 20253,165.003,210.003,130.003,165.003,165.000.48%2,240
Dec 9, 20253,170.003,170.003,120.003,150.003,150.000.96%3,361
Dec 8, 20253,115.003,175.003,115.003,120.003,120.000.16%4,699
Dec 5, 20253,215.003,215.003,100.003,115.003,115.00-0.95%8,126
Dec 4, 20253,240.003,250.003,140.003,145.003,145.00-2.02%3,367
Dec 3, 20253,090.003,235.003,070.003,210.003,210.005.25%5,809
Dec 2, 20253,050.003,110.003,025.003,050.003,050.00-27,428
Dec 1, 20253,200.003,230.003,050.003,050.003,050.00-4.54%9,639