Hankukpackage Co., Ltd. (KOSDAQ:037230)
2,070.00
-40.00 (-1.90%)
Last updated: Oct 10, 2025, 1:24 PM KST
Hankukpackage Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,150.00 | 2,185.00 | 2,060.00 | 2,130.00 | 2,130.00 | 0.95% | 137,355 |
Oct 2, 2025 | 2,105.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.24% | 59,311 |
Oct 1, 2025 | 2,060.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,105.00 | - | 61,524 |
Sep 30, 2025 | 2,110.00 | 2,140.00 | 2,050.00 | 2,105.00 | 2,105.00 | 0.96% | 62,703 |
Sep 29, 2025 | 2,080.00 | 2,105.00 | 2,040.00 | 2,085.00 | 2,085.00 | 2.71% | 51,001 |
Sep 26, 2025 | 2,110.00 | 2,110.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.93% | 37,131 |
Sep 25, 2025 | 2,065.00 | 2,125.00 | 2,045.00 | 2,070.00 | 2,070.00 | - | 80,495 |
Sep 24, 2025 | 2,090.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.73% | 30,301 |
Sep 23, 2025 | 2,050.00 | 2,105.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.24% | 48,936 |
Sep 22, 2025 | 2,055.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.49% | 33,141 |
Sep 19, 2025 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.73% | 29,319 |
Sep 18, 2025 | 2,065.00 | 2,095.00 | 2,025.00 | 2,055.00 | 2,055.00 | - | 26,684 |
Sep 17, 2025 | 2,070.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.96% | 22,211 |
Sep 16, 2025 | 2,090.00 | 2,100.00 | 2,030.00 | 2,075.00 | 2,075.00 | -0.72% | 44,353 |
Sep 15, 2025 | 2,105.00 | 2,105.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.24% | 23,495 |
Sep 12, 2025 | 2,125.00 | 2,140.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.95% | 52,001 |
Sep 11, 2025 | 2,145.00 | 2,155.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.86% | 42,571 |
Sep 10, 2025 | 2,050.00 | 2,145.00 | 2,020.00 | 2,145.00 | 2,145.00 | 5.15% | 123,590 |
Sep 9, 2025 | 2,005.00 | 2,190.00 | 1,985.00 | 2,040.00 | 2,040.00 | 2.46% | 335,319 |
Sep 8, 2025 | 1,995.00 | 1,999.00 | 1,977.00 | 1,991.00 | 1,991.00 | -0.05% | 17,119 |
Sep 5, 2025 | 1,991.00 | 2,030.00 | 1,989.00 | 1,992.00 | 1,992.00 | 0.15% | 25,039 |
Sep 4, 2025 | 1,972.00 | 2,040.00 | 1,963.00 | 1,989.00 | 1,989.00 | 0.86% | 37,138 |
Sep 3, 2025 | 1,975.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,972.00 | -0.15% | 16,520 |
Sep 2, 2025 | 1,992.00 | 1,992.00 | 1,957.00 | 1,975.00 | 1,975.00 | 0.15% | 57,992 |
Sep 1, 2025 | 2,020.00 | 2,020.00 | 1,970.00 | 1,972.00 | 1,972.00 | -1.00% | 28,424 |
Aug 29, 2025 | 2,015.00 | 2,015.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.15% | 9,551 |
Aug 28, 2025 | 2,040.00 | 2,040.00 | 1,991.00 | 1,995.00 | 1,995.00 | -1.24% | 29,364 |
Aug 27, 2025 | 2,030.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 17,701 |
Aug 26, 2025 | 2,040.00 | 2,040.00 | 1,999.00 | 2,025.00 | 2,025.00 | 0.25% | 21,050 |
Aug 25, 2025 | 2,075.00 | 2,075.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.25% | 16,265 |
Aug 22, 2025 | 2,035.00 | 2,045.00 | 1,997.00 | 2,015.00 | 2,015.00 | - | 21,810 |
Aug 21, 2025 | 2,025.00 | 2,060.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.25% | 29,122 |
Aug 20, 2025 | 1,990.00 | 2,035.00 | 1,965.00 | 2,020.00 | 2,020.00 | 1.51% | 81,039 |
Aug 19, 2025 | 2,035.00 | 2,035.00 | 1,986.00 | 1,990.00 | 1,990.00 | -1.73% | 56,485 |
Aug 18, 2025 | 2,075.00 | 2,075.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.22% | 55,784 |
Aug 14, 2025 | 2,095.00 | 2,105.00 | 2,000.00 | 2,050.00 | 2,050.00 | -2.15% | 59,316 |
Aug 13, 2025 | 2,090.00 | 2,130.00 | 2,070.00 | 2,095.00 | 2,095.00 | 0.72% | 52,702 |
Aug 12, 2025 | 2,145.00 | 2,145.00 | 2,070.00 | 2,080.00 | 2,080.00 | -1.42% | 51,636 |
Aug 11, 2025 | 2,125.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.40% | 24,813 |
Aug 8, 2025 | 2,175.00 | 2,185.00 | 2,130.00 | 2,140.00 | 2,140.00 | -1.61% | 31,156 |
Aug 7, 2025 | 2,215.00 | 2,245.00 | 2,160.00 | 2,175.00 | 2,175.00 | -0.23% | 112,680 |
Aug 6, 2025 | 2,145.00 | 2,195.00 | 2,130.00 | 2,180.00 | 2,180.00 | 2.35% | 69,986 |
Aug 5, 2025 | 2,200.00 | 2,200.00 | 2,115.00 | 2,130.00 | 2,130.00 | -0.47% | 39,297 |
Aug 4, 2025 | 2,050.00 | 2,195.00 | 2,050.00 | 2,140.00 | 2,140.00 | 4.90% | 132,812 |
Aug 1, 2025 | 2,095.00 | 2,260.00 | 2,025.00 | 2,040.00 | 2,040.00 | -2.39% | 225,404 |
Jul 31, 2025 | 2,090.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.95% | 28,223 |
Jul 30, 2025 | 2,100.00 | 2,145.00 | 2,100.00 | 2,110.00 | 2,110.00 | 0.48% | 21,856 |
Jul 29, 2025 | 2,125.00 | 2,160.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.47% | 40,685 |
Jul 28, 2025 | 2,140.00 | 2,145.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.40% | 56,015 |
Jul 25, 2025 | 2,195.00 | 2,195.00 | 2,140.00 | 2,140.00 | 2,140.00 | -2.06% | 70,160 |