Asia Paper Manufacturing. Co., Ltd (KRX:002310)
South Korea
· Delayed Price · Currency is KRW 9,120.00
-30.00 (-0.33%)
Last updated: Apr 29, 2026, 2:20 PM KST
Asia Paper Manufacturing. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,180.00 | 9,180.00 | 9,020.00 | 9,170.00 | 9,170.00 | 0.22% | 110,811 |
| Apr 28, 2026 | 9,100.00 | 9,180.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.44% | 146,772 |
| Apr 27, 2026 | 9,350.00 | 9,410.00 | 9,090.00 | 9,110.00 | 9,110.00 | -3.09% | 267,457 |
| Apr 24, 2026 | 9,290.00 | 9,410.00 | 9,230.00 | 9,400.00 | 9,400.00 | 1.18% | 99,394 |
| Apr 23, 2026 | 9,290.00 | 9,310.00 | 9,080.00 | 9,290.00 | 9,290.00 | 0.76% | 230,793 |
| Apr 22, 2026 | 9,440.00 | 9,440.00 | 9,150.00 | 9,220.00 | 9,220.00 | -2.23% | 175,562 |
| Apr 21, 2026 | 9,290.00 | 9,580.00 | 9,280.00 | 9,430.00 | 9,430.00 | 1.51% | 154,326 |
| Apr 20, 2026 | 9,310.00 | 9,410.00 | 9,160.00 | 9,290.00 | 9,290.00 | 0.43% | 192,536 |
| Apr 17, 2026 | 9,360.00 | 9,420.00 | 9,130.00 | 9,250.00 | 9,250.00 | -1.18% | 324,890 |
| Apr 16, 2026 | 9,290.00 | 9,400.00 | 9,170.00 | 9,360.00 | 9,360.00 | 0.97% | 194,674 |
| Apr 15, 2026 | 9,530.00 | 9,550.00 | 9,170.00 | 9,270.00 | 9,270.00 | -0.86% | 178,041 |
| Apr 14, 2026 | 9,210.00 | 9,430.00 | 9,020.00 | 9,350.00 | 9,350.00 | 1.85% | 217,650 |
| Apr 13, 2026 | 10,300.00 | 10,300.00 | 9,050.00 | 9,180.00 | 9,180.00 | -2.13% | 506,440 |
| Apr 10, 2026 | 9,060.00 | 9,390.00 | 8,950.00 | 9,380.00 | 9,380.00 | 3.99% | 183,519 |
| Apr 9, 2026 | 9,020.00 | 9,170.00 | 8,950.00 | 9,020.00 | 9,020.00 | -0.77% | 117,426 |
| Apr 8, 2026 | 9,230.00 | 9,230.00 | 8,760.00 | 9,090.00 | 9,090.00 | -1.52% | 408,594 |
| Apr 7, 2026 | 9,270.00 | 9,370.00 | 9,080.00 | 9,230.00 | 9,230.00 | -1.81% | 225,806 |
| Apr 6, 2026 | 9,300.00 | 9,650.00 | 9,270.00 | 9,400.00 | 9,400.00 | 1.62% | 534,320 |
| Apr 3, 2026 | 8,580.00 | 9,410.00 | 8,550.00 | 9,250.00 | 9,250.00 | 8.82% | 551,666 |
| Apr 2, 2026 | 8,760.00 | 8,790.00 | 8,380.00 | 8,500.00 | 8,500.00 | -2.63% | 228,178 |
| Apr 1, 2026 | 8,610.00 | 8,730.00 | 8,340.00 | 8,730.00 | 8,730.00 | 2.59% | 201,654 |
| Mar 31, 2026 | 8,710.00 | 8,740.00 | 8,470.00 | 8,510.00 | 8,510.00 | -3.30% | 240,892 |
| Mar 30, 2026 | 9,000.00 | 9,270.00 | 8,530.00 | 8,800.00 | 8,800.00 | 0.23% | 415,212 |
| Mar 27, 2026 | 9,120.00 | 9,120.00 | 8,580.00 | 8,780.00 | 8,780.00 | -2.98% | 454,894 |
| Mar 26, 2026 | 9,170.00 | 10,080.00 | 8,720.00 | 9,050.00 | 9,050.00 | -3.10% | 936,791 |
| Mar 25, 2026 | 8,950.00 | 9,530.00 | 8,860.00 | 9,340.00 | 9,340.00 | 6.26% | 679,774 |
| Mar 24, 2026 | 8,600.00 | 8,850.00 | 8,500.00 | 8,790.00 | 8,790.00 | 3.17% | 204,597 |
| Mar 23, 2026 | 9,080.00 | 9,080.00 | 8,400.00 | 8,520.00 | 8,520.00 | -6.27% | 444,028 |
| Mar 20, 2026 | 8,910.00 | 9,140.00 | 8,830.00 | 9,090.00 | 9,090.00 | 2.36% | 106,803 |
| Mar 19, 2026 | 8,830.00 | 8,960.00 | 8,710.00 | 8,880.00 | 8,880.00 | 0.11% | 158,063 |
| Mar 18, 2026 | 9,300.00 | 9,300.00 | 8,830.00 | 8,870.00 | 8,870.00 | -3.80% | 466,035 |
| Mar 17, 2026 | 9,050.00 | 9,280.00 | 8,990.00 | 9,220.00 | 9,220.00 | 2.67% | 235,866 |
| Mar 16, 2026 | 9,160.00 | 9,170.00 | 8,910.00 | 8,980.00 | 8,980.00 | -1.97% | 337,626 |
| Mar 13, 2026 | 9,240.00 | 9,240.00 | 9,000.00 | 9,160.00 | 9,160.00 | -1.40% | 220,319 |
| Mar 12, 2026 | 9,270.00 | 9,290.00 | 9,050.00 | 9,290.00 | 9,290.00 | 0.54% | 189,236 |
| Mar 11, 2026 | 9,320.00 | 9,560.00 | 9,140.00 | 9,240.00 | 9,240.00 | -0.86% | 372,900 |
| Mar 10, 2026 | 9,130.00 | 9,330.00 | 9,050.00 | 9,320.00 | 9,320.00 | 2.76% | 190,967 |
| 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 |