Asia Paper Manufacturing. Co., Ltd (KRX:002310)
South Korea
· Delayed Price · Currency is KRW 8,980.00
-450.00 (-4.77%)
Last updated: Mar 9, 2026, 2:39 PM KST
Asia Paper Manufacturing. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,050.00 | 9,200.00 | 8,640.00 | 9,070.00 | 9,070.00 | -3.82% | 354,666 |
| Mar 6, 2026 | 9,160.00 | 9,440.00 | 8,720.00 | 9,430.00 | 9,430.00 | 2.72% | 311,028 |
| Mar 5, 2026 | 9,680.00 | 9,680.00 | 9,010.00 | 9,180.00 | 9,180.00 | -0.76% | 595,120 |
| Mar 4, 2026 | 10,000.00 | 10,170.00 | 8,800.00 | 9,250.00 | 9,250.00 | -10.71% | 868,234 |
| Mar 3, 2026 | 10,630.00 | 10,630.00 | 10,190.00 | 10,360.00 | 10,360.00 | -3.45% | 390,935 |
| Feb 27, 2026 | 10,400.00 | 10,780.00 | 10,115.00 | 10,730.00 | 10,730.00 | 2.88% | 575,553 |
| Feb 26, 2026 | 10,780.00 | 10,810.00 | 10,120.00 | 10,430.00 | 10,430.00 | -3.16% | 421,298 |
| Feb 25, 2026 | 10,700.00 | 10,770.00 | 10,300.00 | 10,770.00 | 10,770.00 | 1.60% | 373,560 |
| Feb 24, 2026 | 10,730.00 | 10,760.00 | 9,920.00 | 10,600.00 | 10,600.00 | -1.76% | 295,913 |
| Feb 23, 2026 | 10,670.00 | 11,270.00 | 10,430.00 | 10,790.00 | 10,790.00 | 2.57% | 409,979 |
| Feb 20, 2026 | 11,060.00 | 11,260.00 | 10,320.00 | 10,520.00 | 10,520.00 | -6.41% | 574,605 |
| Feb 19, 2026 | 9,860.00 | 11,380.00 | 9,860.00 | 11,240.00 | 11,240.00 | 18.82% | 1,481,759 |
| Feb 13, 2026 | 9,020.00 | 9,500.00 | 9,020.00 | 9,460.00 | 9,460.00 | 4.88% | 452,179 |
| Feb 12, 2026 | 9,480.00 | 9,480.00 | 8,720.00 | 9,020.00 | 9,020.00 | -4.35% | 805,366 |
| Feb 11, 2026 | 10,640.00 | 11,000.00 | 9,100.00 | 9,430.00 | 9,430.00 | -8.00% | 1,499,960 |
| Feb 10, 2026 | 9,150.00 | 10,440.00 | 9,150.00 | 10,250.00 | 10,250.00 | 12.64% | 2,302,642 |
| Feb 9, 2026 | 9,500.00 | 9,500.00 | 8,860.00 | 9,100.00 | 9,100.00 | 8.98% | 1,553,670 |
| Feb 6, 2026 | 8,350.00 | 8,350.00 | 7,700.00 | 8,350.00 | 8,350.00 | -0.83% | 170,125 |
| Feb 5, 2026 | 8,360.00 | 8,520.00 | 8,230.00 | 8,420.00 | 8,420.00 | 0.72% | 156,953 |
| Feb 4, 2026 | 7,940.00 | 8,360.00 | 7,800.00 | 8,360.00 | 8,360.00 | 5.29% | 329,711 |
| Feb 3, 2026 | 7,620.00 | 7,950.00 | 7,600.00 | 7,940.00 | 7,940.00 | 4.34% | 228,392 |
| Feb 2, 2026 | 7,800.00 | 7,800.00 | 7,530.00 | 7,610.00 | 7,610.00 | -2.19% | 225,239 |
| Jan 30, 2026 | 7,840.00 | 7,870.00 | 7,690.00 | 7,780.00 | 7,780.00 | -0.64% | 115,447 |
| Jan 29, 2026 | 7,560.00 | 7,910.00 | 7,490.00 | 7,830.00 | 7,830.00 | 2.89% | 337,484 |
| Jan 28, 2026 | 7,600.00 | 7,610.00 | 7,470.00 | 7,610.00 | 7,610.00 | -0.26% | 210,229 |
| Jan 27, 2026 | 7,710.00 | 7,710.00 | 7,470.00 | 7,630.00 | 7,630.00 | -0.91% | 253,210 |
| Jan 26, 2026 | 7,880.00 | 7,930.00 | 7,660.00 | 7,700.00 | 7,700.00 | -2.28% | 231,916 |
| Jan 23, 2026 | 7,870.00 | 7,890.00 | 7,710.00 | 7,880.00 | 7,880.00 | 0.13% | 142,688 |
| Jan 22, 2026 | 7,720.00 | 7,870.00 | 7,670.00 | 7,870.00 | 7,870.00 | 1.81% | 158,409 |
| Jan 21, 2026 | 7,840.00 | 7,840.00 | 7,550.00 | 7,730.00 | 7,730.00 | -1.90% | 171,131 |
| Jan 20, 2026 | 7,690.00 | 7,950.00 | 7,630.00 | 7,880.00 | 7,880.00 | 2.60% | 152,009 |
| Jan 19, 2026 | 7,480.00 | 7,700.00 | 7,480.00 | 7,680.00 | 7,680.00 | 2.81% | 252,125 |
| Jan 16, 2026 | 7,410.00 | 7,520.00 | 7,350.00 | 7,470.00 | 7,470.00 | 0.13% | 163,444 |
| Jan 15, 2026 | 7,530.00 | 7,530.00 | 7,350.00 | 7,460.00 | 7,460.00 | -1.06% | 169,655 |
| Jan 14, 2026 | 7,590.00 | 7,590.00 | 7,440.00 | 7,540.00 | 7,540.00 | -0.53% | 154,600 |
| Jan 13, 2026 | 7,720.00 | 7,770.00 | 7,490.00 | 7,580.00 | 7,580.00 | -1.81% | 199,630 |
| Jan 12, 2026 | 7,650.00 | 7,730.00 | 7,550.00 | 7,720.00 | 7,720.00 | 1.05% | 117,978 |
| Jan 9, 2026 | 7,680.00 | 7,700.00 | 7,590.00 | 7,640.00 | 7,640.00 | -0.52% | 106,937 |
| Jan 8, 2026 | 7,700.00 | 7,710.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.26% | 109,535 |
| Jan 7, 2026 | 7,650.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 0.13% | 153,199 |
| Jan 6, 2026 | 7,950.00 | 7,960.00 | 7,630.00 | 7,690.00 | 7,690.00 | -2.29% | 158,725 |
| Jan 5, 2026 | 7,790.00 | 7,900.00 | 7,640.00 | 7,870.00 | 7,870.00 | 1.16% | 182,310 |
| Jan 2, 2026 | 7,970.00 | 7,970.00 | 7,660.00 | 7,780.00 | 7,780.00 | -2.38% | 127,165 |
| Dec 30, 2025 | 8,030.00 | 8,030.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.25% | 88,349 |
| Dec 29, 2025 | 8,060.00 | 8,060.00 | 7,810.00 | 7,990.00 | 7,990.00 | -3.27% | 106,233 |
| Dec 26, 2025 | 8,390.00 | 8,420.00 | 8,200.00 | 8,260.00 | 8,040.00 | -1.43% | 72,326 |
| Dec 24, 2025 | 8,290.00 | 8,460.00 | 8,240.00 | 8,380.00 | 8,156.80 | 0.96% | 75,827 |
| Dec 23, 2025 | 8,340.00 | 8,390.00 | 8,230.00 | 8,300.00 | 8,078.93 | -1.07% | 61,653 |
| Dec 22, 2025 | 8,320.00 | 8,390.00 | 8,220.00 | 8,390.00 | 8,166.54 | 0.72% | 63,075 |
| Dec 19, 2025 | 8,220.00 | 8,380.00 | 8,210.00 | 8,330.00 | 8,108.14 | 1.46% | 89,540 |
| Dec 18, 2025 | 8,400.00 | 8,400.00 | 8,080.00 | 8,210.00 | 7,991.33 | -2.61% | 170,387 |
| Dec 17, 2025 | 8,460.00 | 8,640.00 | 8,370.00 | 8,430.00 | 8,205.47 | -0.35% | 137,269 |
| Dec 16, 2025 | 8,270.00 | 8,530.00 | 8,200.00 | 8,460.00 | 8,234.67 | 1.93% | 223,443 |
| Dec 15, 2025 | 8,010.00 | 8,440.00 | 7,970.00 | 8,300.00 | 8,078.93 | 3.36% | 387,031 |
| Dec 12, 2025 | 7,650.00 | 8,030.00 | 7,630.00 | 8,030.00 | 7,816.13 | 5.10% | 147,289 |
| Dec 11, 2025 | 7,540.00 | 7,650.00 | 7,480.00 | 7,640.00 | 7,436.51 | 1.33% | 94,127 |
| Dec 10, 2025 | 7,540.00 | 7,560.00 | 7,460.00 | 7,540.00 | 7,339.18 | 0.13% | 88,507 |
| Dec 9, 2025 | 7,470.00 | 7,550.00 | 7,420.00 | 7,530.00 | 7,329.44 | 0.94% | 59,068 |
| Dec 8, 2025 | 7,530.00 | 7,530.00 | 7,410.00 | 7,460.00 | 7,261.31 | -0.93% | 69,921 |
| Dec 5, 2025 | 7,490.00 | 7,550.00 | 7,420.00 | 7,530.00 | 7,329.44 | 0.53% | 92,917 |
| Dec 4, 2025 | 7,480.00 | 7,500.00 | 7,390.00 | 7,490.00 | 7,290.51 | 0.13% | 45,926 |
| Dec 3, 2025 | 7,380.00 | 7,490.00 | 7,320.00 | 7,480.00 | 7,280.77 | 1.49% | 91,647 |
| Dec 2, 2025 | 7,350.00 | 7,400.00 | 7,300.00 | 7,370.00 | 7,173.70 | 0.27% | 66,663 |
| Dec 1, 2025 | 7,350.00 | 7,380.00 | 7,290.00 | 7,350.00 | 7,154.24 | - | 58,448 |
| Nov 28, 2025 | 7,270.00 | 7,370.00 | 7,270.00 | 7,350.00 | 7,154.24 | 0.14% | 89,814 |
| Nov 27, 2025 | 7,210.00 | 7,340.00 | 7,160.00 | 7,340.00 | 7,144.50 | 1.80% | 82,977 |
| Nov 26, 2025 | 7,040.00 | 7,210.00 | 6,980.00 | 7,210.00 | 7,017.97 | 2.27% | 83,235 |
| Nov 25, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 7,050.00 | 6,862.23 | - | 123,347 |
| Nov 24, 2025 | 7,050.00 | 7,060.00 | 6,970.00 | 7,050.00 | 6,862.23 | -0.14% | 89,766 |
| Nov 21, 2025 | 7,100.00 | 7,100.00 | 6,980.00 | 7,060.00 | 6,871.96 | -0.98% | 108,244 |
| Nov 20, 2025 | 7,150.00 | 7,150.00 | 7,040.00 | 7,130.00 | 6,940.10 | 0.99% | 125,134 |
| Nov 19, 2025 | 7,030.00 | 7,100.00 | 6,970.00 | 7,060.00 | 6,871.96 | 0.14% | 140,053 |
| Nov 18, 2025 | 7,010.00 | 7,050.00 | 6,860.00 | 7,050.00 | 6,862.23 | -0.28% | 164,296 |
| Nov 17, 2025 | 7,470.00 | 7,470.00 | 7,040.00 | 7,070.00 | 6,881.69 | -5.35% | 280,233 |
| Nov 14, 2025 | 7,480.00 | 7,650.00 | 7,370.00 | 7,470.00 | 7,271.04 | -0.13% | 167,390 |
| Nov 13, 2025 | 7,480.00 | 7,480.00 | 7,420.00 | 7,480.00 | 7,280.77 | -0.13% | 83,131 |
| Nov 12, 2025 | 7,350.00 | 7,490.00 | 7,310.00 | 7,490.00 | 7,290.51 | 2.04% | 105,890 |
| Nov 11, 2025 | 7,400.00 | 7,400.00 | 7,280.00 | 7,340.00 | 7,144.50 | 0.14% | 66,463 |
| Nov 10, 2025 | 7,190.00 | 7,390.00 | 7,180.00 | 7,330.00 | 7,134.77 | 1.95% | 149,280 |
| Nov 7, 2025 | 7,320.00 | 7,320.00 | 7,090.00 | 7,190.00 | 6,998.50 | -1.78% | 134,045 |
| Nov 6, 2025 | 7,310.00 | 7,350.00 | 7,200.00 | 7,320.00 | 7,125.04 | 0.14% | 151,363 |
| Nov 5, 2025 | 7,330.00 | 7,350.00 | 7,110.00 | 7,310.00 | 7,115.30 | -0.27% | 156,659 |
| Nov 4, 2025 | 7,370.00 | 7,400.00 | 7,240.00 | 7,330.00 | 7,134.77 | -0.68% | 199,678 |
| Nov 3, 2025 | 7,320.00 | 7,430.00 | 7,240.00 | 7,380.00 | 7,183.44 | - | 241,201 |
| Oct 31, 2025 | 7,520.00 | 7,520.00 | 7,350.00 | 7,380.00 | 7,183.44 | -1.86% | 168,423 |
| Oct 30, 2025 | 7,450.00 | 7,520.00 | 7,400.00 | 7,520.00 | 7,319.71 | 0.27% | 120,939 |
| Oct 29, 2025 | 7,600.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,300.24 | -1.06% | 149,071 |
| Oct 28, 2025 | 7,620.00 | 7,650.00 | 7,520.00 | 7,580.00 | 7,378.11 | -0.26% | 116,853 |
| Oct 27, 2025 | 7,710.00 | 7,710.00 | 7,580.00 | 7,600.00 | 7,397.58 | -0.78% | 99,707 |
| Oct 24, 2025 | 7,770.00 | 7,770.00 | 7,640.00 | 7,660.00 | 7,455.98 | -1.42% | 119,278 |
| Oct 23, 2025 | 7,780.00 | 7,810.00 | 7,680.00 | 7,770.00 | 7,563.05 | -0.13% | 106,616 |
| Oct 22, 2025 | 7,670.00 | 7,780.00 | 7,520.00 | 7,780.00 | 7,572.78 | 1.57% | 109,677 |
| Oct 21, 2025 | 7,720.00 | 7,720.00 | 7,580.00 | 7,660.00 | 7,455.98 | -0.52% | 117,466 |
| Oct 20, 2025 | 7,600.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,494.92 | 1.58% | 108,716 |
| Oct 17, 2025 | 7,660.00 | 7,700.00 | 7,430.00 | 7,580.00 | 7,378.11 | -1.56% | 128,268 |
| Oct 16, 2025 | 7,640.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,494.92 | 1.72% | 75,977 |
| Oct 15, 2025 | 7,590.00 | 7,690.00 | 7,540.00 | 7,570.00 | 7,368.38 | 0.13% | 506,998 |
| Oct 14, 2025 | 7,650.00 | 7,660.00 | 7,510.00 | 7,560.00 | 7,358.64 | -1.05% | 160,209 |
| Oct 13, 2025 | 7,470.00 | 7,640.00 | 7,440.00 | 7,640.00 | 7,436.51 | 0.13% | 111,178 |
| Oct 10, 2025 | 7,870.00 | 7,900.00 | 7,590.00 | 7,630.00 | 7,426.78 | -3.54% | 104,726 |