UK markets open in 3 hours 5 minutes
NIKKEI 225
39,037.94 +420.84 (+1.09%) HANG SENG
18,930.86 -264.74 (-1.38%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.50 -20.40 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,465.29 -469.14 (-0.85%)
Asia Paper Manufacturing. Co., Ltd (002310.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:34PM KST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 8,310.00 | 8,320.00 | 8,190.00 | 8,230.00 | 8,230.00 | 44,034 |
| 22 May 2024 | 8,250.00 | 8,310.00 | 8,180.00 | 8,280.00 | 8,280.00 | 108,288 |
| 21 May 2024 | 8,300.00 | 8,320.00 | 8,190.00 | 8,280.00 | 8,280.00 | 158,828 |
| 20 May 2024 | 8,050.00 | 8,300.00 | 8,050.00 | 8,270.00 | 8,270.00 | 212,259 |
| 17 May 2024 | 7,940.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 179,116 |
| 16 May 2024 | 8,060.00 | 8,170.00 | 7,540.00 | 7,990.00 | 7,990.00 | 781,004 |
| 14 May 2024 | 8,380.00 | 8,430.00 | 8,270.00 | 8,360.00 | 8,360.00 | 147,509 |
| 13 May 2024 | 8,380.00 | 8,400.00 | 8,290.00 | 8,370.00 | 8,370.00 | 83,357 |
| 10 May 2024 | 8,350.00 | 8,400.00 | 8,290.00 | 8,350.00 | 8,350.00 | 81,817 |
| 09 May 2024 | 8,410.00 | 8,410.00 | 8,300.00 | 8,380.00 | 8,380.00 | 71,845 |
| 08 May 2024 | 8,600.00 | 8,640.00 | 8,430.00 | 8,430.00 | 8,430.00 | 179,408 |
| 07 May 2024 | 8,780.00 | 8,780.00 | 8,540.00 | 8,640.00 | 8,640.00 | 111,422 |
| 03 May 2024 | 8,750.00 | 8,750.00 | 8,530.00 | 8,730.00 | 8,730.00 | 97,737 |
| 02 May 2024 | 8,490.00 | 8,770.00 | 8,460.00 | 8,770.00 | 8,770.00 | 101,965 |
| 30 Apr 2024 | 8,510.00 | 8,560.00 | 8,460.00 | 8,490.00 | 8,490.00 | 122,034 |
| 29 Apr 2024 | 8,520.00 | 8,580.00 | 8,410.00 | 8,560.00 | 8,560.00 | 120,169 |
| 26 Apr 2024 | 8,500.00 | 8,550.00 | 8,420.00 | 8,450.00 | 8,450.00 | 92,385 |
| 25 Apr 2024 | 8,540.00 | 8,600.00 | 8,390.00 | 8,500.00 | 8,500.00 | 126,739 |
| 24 Apr 2024 | 8,610.00 | 8,630.00 | 8,450.00 | 8,600.00 | 8,600.00 | 149,296 |
| 23 Apr 2024 | 8,610.00 | 8,700.00 | 8,410.00 | 8,610.00 | 8,610.00 | 149,998 |
| 22 Apr 2024 | 8,550.00 | 8,610.00 | 8,280.00 | 8,610.00 | 8,610.00 | 188,801 |
| 19 Apr 2024 | 8,420.00 | 8,700.00 | 8,040.00 | 8,540.00 | 8,540.00 | 597,347 |
| 19 Apr 2024 | 5:1 Stock split | |||||
| 18 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 17 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 16 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 15 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 12 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 11 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 09 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 08 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 05 Apr 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | - |
| 04 Apr 2024 | 9,030.00 | 9,080.00 | 8,970.00 | 8,990.00 | 8,990.00 | 245,670 |
| 03 Apr 2024 | 9,120.00 | 9,130.00 | 8,940.00 | 9,000.00 | 9,000.00 | 134,845 |
| 02 Apr 2024 | 9,000.00 | 9,090.00 | 8,980.00 | 9,090.00 | 9,090.00 | 160,335 |
| 01 Apr 2024 | 9,030.00 | 9,070.00 | 8,950.00 | 9,000.00 | 9,000.00 | 126,645 |
| 29 Mar 2024 | 9,020.00 | 9,080.00 | 8,960.00 | 9,030.00 | 9,030.00 | 168,655 |
| 28 Mar 2024 | 9,070.00 | 9,090.00 | 8,930.00 | 9,020.00 | 9,020.00 | 134,905 |
| 27 Mar 2024 | 9,170.00 | 9,170.00 | 9,020.00 | 9,070.00 | 9,070.00 | 115,275 |
| 26 Mar 2024 | 9,110.00 | 9,230.00 | 9,100.00 | 9,170.00 | 9,170.00 | 122,355 |
| 25 Mar 2024 | 9,210.00 | 9,240.00 | 9,090.00 | 9,150.00 | 9,150.00 | 106,930 |
| 22 Mar 2024 | 9,180.00 | 9,270.00 | 9,130.00 | 9,220.00 | 9,220.00 | 68,340 |
| 21 Mar 2024 | 9,090.00 | 9,210.00 | 9,090.00 | 9,180.00 | 9,180.00 | 70,625 |
| 20 Mar 2024 | 9,170.00 | 9,240.00 | 9,080.00 | 9,080.00 | 9,080.00 | 103,055 |
| 19 Mar 2024 | 9,290.00 | 9,290.00 | 9,140.00 | 9,150.00 | 9,150.00 | 112,150 |
| 18 Mar 2024 | 9,390.00 | 9,400.00 | 9,090.00 | 9,380.00 | 9,380.00 | 226,970 |
| 15 Mar 2024 | 9,320.00 | 9,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | 72,765 |
| 14 Mar 2024 | 9,320.00 | 9,320.00 | 9,140.00 | 9,300.00 | 9,300.00 | 119,310 |
| 13 Mar 2024 | 9,200.00 | 9,300.00 | 9,030.00 | 9,300.00 | 9,300.00 | 128,590 |
| 12 Mar 2024 | 9,200.00 | 9,220.00 | 9,020.00 | 9,200.00 | 9,200.00 | 146,060 |
| 11 Mar 2024 | 9,270.00 | 9,290.00 | 9,010.00 | 9,200.00 | 9,200.00 | 106,605 |
| 08 Mar 2024 | 9,840.00 | 9,870.00 | 9,230.00 | 9,270.00 | 9,270.00 | 426,630 |
| 07 Mar 2024 | 9,900.00 | 9,960.00 | 9,690.00 | 9,840.00 | 9,840.00 | 258,955 |
| 06 Mar 2024 | 9,900.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 207,215 |
| 05 Mar 2024 | 9,760.00 | 10,000.00 | 9,760.00 | 9,900.00 | 9,900.00 | 322,000 |
| 04 Mar 2024 | 9,600.00 | 9,800.00 | 9,530.00 | 9,780.00 | 9,780.00 | 238,180 |
| 29 Feb 2024 | 9,580.00 | 9,680.00 | 9,520.00 | 9,590.00 | 9,590.00 | 219,005 |
| 28 Feb 2024 | 9,510.00 | 9,510.00 | 9,360.00 | 9,480.00 | 9,480.00 | 113,975 |
| 27 Feb 2024 | 9,430.00 | 9,590.00 | 9,320.00 | 9,470.00 | 9,470.00 | 199,795 |
| 26 Feb 2024 | 9,410.00 | 9,470.00 | 8,990.00 | 9,450.00 | 9,450.00 | 237,755 |
| 23 Feb 2024 | 9,200.00 | 9,420.00 | 9,140.00 | 9,420.00 | 9,420.00 | 217,095 |
| 22 Feb 2024 | 9,060.00 | 9,220.00 | 9,000.00 | 9,200.00 | 9,200.00 | 115,410 |
| 21 Feb 2024 | 9,200.00 | 9,200.00 | 9,010.00 | 9,060.00 | 9,060.00 | 124,025 |
| 20 Feb 2024 | 9,190.00 | 9,200.00 | 9,070.00 | 9,200.00 | 9,200.00 | 92,520 |
| 19 Feb 2024 | 8,920.00 | 9,190.00 | 8,920.00 | 9,190.00 | 9,190.00 | 143,525 |
| 16 Feb 2024 | 8,880.00 | 8,960.00 | 8,820.00 | 8,930.00 | 8,930.00 | 71,355 |
| 15 Feb 2024 | 8,880.00 | 8,900.00 | 8,730.00 | 8,790.00 | 8,790.00 | 110,030 |
| 14 Feb 2024 | 8,950.00 | 8,970.00 | 8,770.00 | 8,800.00 | 8,800.00 | 283,720 |
| 13 Feb 2024 | 9,210.00 | 9,210.00 | 8,940.00 | 8,940.00 | 8,940.00 | 157,275 |
| 08 Feb 2024 | 9,130.00 | 9,210.00 | 9,040.00 | 9,160.00 | 9,160.00 | 120,980 |
| 07 Feb 2024 | 9,120.00 | 9,130.00 | 8,920.00 | 9,130.00 | 9,130.00 | 74,650 |
| 06 Feb 2024 | 9,010.00 | 9,110.00 | 8,920.00 | 9,020.00 | 9,020.00 | 106,445 |
| 05 Feb 2024 | 8,780.00 | 9,020.00 | 8,740.00 | 9,020.00 | 9,020.00 | 237,040 |
| 02 Feb 2024 | 8,810.00 | 8,950.00 | 8,690.00 | 8,770.00 | 8,770.00 | 132,250 |
| 01 Feb 2024 | 8,610.00 | 8,920.00 | 8,500.00 | 8,870.00 | 8,870.00 | 353,035 |
| 31 Jan 2024 | 8,550.00 | 8,580.00 | 8,430.00 | 8,580.00 | 8,580.00 | 56,420 |
| 30 Jan 2024 | 8,680.00 | 8,680.00 | 8,510.00 | 8,550.00 | 8,550.00 | 67,745 |
| 29 Jan 2024 | 8,270.00 | 8,650.00 | 8,270.00 | 8,640.00 | 8,640.00 | 220,235 |
| 26 Jan 2024 | 8,280.00 | 8,350.00 | 8,210.00 | 8,270.00 | 8,270.00 | 49,260 |
| 25 Jan 2024 | 8,310.00 | 8,320.00 | 8,240.00 | 8,280.00 | 8,280.00 | 39,900 |
| 24 Jan 2024 | 8,350.00 | 8,400.00 | 8,240.00 | 8,310.00 | 8,310.00 | 89,445 |
| 23 Jan 2024 | 8,460.00 | 8,490.00 | 8,350.00 | 8,400.00 | 8,400.00 | 73,410 |
| 22 Jan 2024 | 8,520.00 | 8,540.00 | 8,420.00 | 8,430.00 | 8,430.00 | 80,560 |
| 19 Jan 2024 | 8,420.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | 77,070 |
| 18 Jan 2024 | 8,320.00 | 8,460.00 | 8,240.00 | 8,360.00 | 8,360.00 | 101,595 |
| 17 Jan 2024 | 8,490.00 | 8,530.00 | 8,250.00 | 8,320.00 | 8,320.00 | 117,225 |
| 16 Jan 2024 | 8,540.00 | 8,590.00 | 8,400.00 | 8,490.00 | 8,490.00 | 74,280 |
| 15 Jan 2024 | 8,390.00 | 8,440.00 | 8,350.00 | 8,610.00 | 8,610.00 | 6,960 |
| 12 Jan 2024 | 8,430.00 | 8,440.00 | 8,310.00 | 8,420.00 | 8,420.00 | 85,165 |
| 11 Jan 2024 | 8,380.00 | 8,450.00 | 8,290.00 | 8,450.00 | 8,450.00 | 239,680 |
| 10 Jan 2024 | 8,000.00 | 8,170.00 | 8,000.00 | 8,170.00 | 8,170.00 | 66,830 |
| 09 Jan 2024 | 8,150.00 | 8,160.00 | 8,000.00 | 8,070.00 | 8,070.00 | 111,590 |
| 08 Jan 2024 | 8,180.00 | 8,180.00 | 8,080.00 | 8,140.00 | 8,140.00 | 54,595 |
| 05 Jan 2024 | 8,120.00 | 8,180.00 | 8,060.00 | 8,180.00 | 8,180.00 | 59,900 |
| 04 Jan 2024 | 8,060.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 46,630 |
| 03 Jan 2024 | 8,260.00 | 8,260.00 | 8,130.00 | 8,170.00 | 8,170.00 | 70,185 |
| 02 Jan 2024 | 8,200.00 | 8,280.00 | 8,150.00 | 8,270.00 | 8,270.00 | 102,405 |
| 28 Dec 2023 | 8,300.00 | 8,300.00 | 8,190.00 | 8,250.00 | 8,250.00 | 87,470 |
| 27 Dec 2023 | 8,330.00 | 8,370.00 | 8,190.00 | 8,300.00 | 8,300.00 | 83,475 |
| 26 Dec 2023 | 8,280.00 | 8,370.00 | 8,260.00 | 8,370.00 | 8,370.00 | 101,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.