Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 555.00
-5.00 (-0.89%)
Last updated: Nov 4, 2025, 9:57 AM KST
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 560.00 | 564.00 | 546.00 | 550.00 | 550.00 | -1.79% | 134,849 |
| Nov 3, 2025 | 567.00 | 572.00 | 560.00 | 560.00 | 560.00 | -1.41% | 100,124 |
| Oct 31, 2025 | 577.00 | 577.00 | 568.00 | 568.00 | 568.00 | -1.56% | 55,736 |
| Oct 30, 2025 | 578.00 | 582.00 | 576.00 | 577.00 | 577.00 | -0.86% | 33,061 |
| Oct 29, 2025 | 575.00 | 591.00 | 571.00 | 582.00 | 582.00 | 0.52% | 270,902 |
| Oct 28, 2025 | 579.00 | 581.00 | 575.00 | 579.00 | 579.00 | -0.34% | 42,541 |
| Oct 27, 2025 | 594.00 | 594.00 | 577.00 | 581.00 | 581.00 | 0.17% | 72,873 |
| Oct 24, 2025 | 587.00 | 591.00 | 577.00 | 580.00 | 580.00 | -0.51% | 85,967 |
| Oct 23, 2025 | 590.00 | 592.00 | 582.00 | 583.00 | 583.00 | -1.02% | 38,880 |
| Oct 22, 2025 | 584.00 | 597.00 | 584.00 | 589.00 | 589.00 | 0.68% | 87,898 |
| Oct 21, 2025 | 590.00 | 590.00 | 584.00 | 585.00 | 585.00 | -0.85% | 81,129 |
| Oct 20, 2025 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | - | 36,922 |
| Oct 17, 2025 | 596.00 | 596.00 | 589.00 | 590.00 | 590.00 | -1.17% | 45,100 |
| Oct 16, 2025 | 604.00 | 604.00 | 587.00 | 597.00 | 597.00 | -0.50% | 149,617 |
| Oct 15, 2025 | 593.00 | 604.00 | 590.00 | 600.00 | 600.00 | 0.17% | 158,448 |
| Oct 14, 2025 | 590.00 | 613.00 | 580.00 | 599.00 | 599.00 | -0.33% | 197,744 |
| Oct 13, 2025 | 618.00 | 618.00 | 595.00 | 601.00 | 601.00 | -1.31% | 102,109 |
| Oct 10, 2025 | 622.00 | 622.00 | 596.00 | 609.00 | 609.00 | -2.09% | 166,999 |
| Oct 2, 2025 | 627.00 | 629.00 | 621.00 | 622.00 | 622.00 | -0.32% | 58,404 |
| Oct 1, 2025 | 626.00 | 626.00 | 620.00 | 624.00 | 624.00 | -0.32% | 44,762 |
| Sep 30, 2025 | 630.00 | 631.00 | 621.00 | 626.00 | 626.00 | -0.63% | 26,426 |
| Sep 29, 2025 | 612.00 | 647.00 | 612.00 | 630.00 | 630.00 | 2.94% | 182,277 |
| Sep 26, 2025 | 621.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.45% | 49,279 |
| Sep 25, 2025 | 623.00 | 627.00 | 620.00 | 621.00 | 621.00 | -0.32% | 44,083 |
| Sep 24, 2025 | 624.00 | 629.00 | 620.00 | 623.00 | 623.00 | -0.16% | 39,367 |
| Sep 23, 2025 | 632.00 | 635.00 | 613.00 | 624.00 | 624.00 | -1.89% | 80,366 |
| Sep 22, 2025 | 639.00 | 646.00 | 627.00 | 636.00 | 636.00 | 1.27% | 82,638 |
| Sep 19, 2025 | 631.00 | 635.00 | 627.00 | 628.00 | 628.00 | -0.48% | 58,122 |
| Sep 18, 2025 | 640.00 | 640.00 | 629.00 | 631.00 | 631.00 | -0.47% | 27,677 |
| Sep 17, 2025 | 640.00 | 640.00 | 629.00 | 634.00 | 634.00 | -0.47% | 56,849 |
| Sep 16, 2025 | 635.00 | 640.00 | 635.00 | 637.00 | 637.00 | -0.31% | 99,159 |
| Sep 15, 2025 | 640.00 | 640.00 | 626.00 | 639.00 | 639.00 | 0.16% | 212,076 |
| Sep 12, 2025 | 638.00 | 643.00 | 634.00 | 638.00 | 638.00 | - | 93,813 |
| Sep 11, 2025 | 643.00 | 647.00 | 637.00 | 638.00 | 638.00 | -0.78% | 100,831 |
| Sep 10, 2025 | 646.00 | 646.00 | 638.00 | 643.00 | 643.00 | -0.16% | 120,985 |
| Sep 9, 2025 | 644.00 | 646.00 | 639.00 | 644.00 | 644.00 | - | 84,074 |
| Sep 8, 2025 | 640.00 | 647.00 | 640.00 | 644.00 | 644.00 | 0.47% | 19,424 |
| Sep 5, 2025 | 643.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.31% | 23,052 |
| Sep 4, 2025 | 655.00 | 655.00 | 639.00 | 643.00 | 643.00 | -0.31% | 49,210 |
| Sep 3, 2025 | 643.00 | 649.00 | 640.00 | 645.00 | 645.00 | 0.31% | 32,531 |
| Sep 2, 2025 | 645.00 | 645.00 | 638.00 | 643.00 | 643.00 | 0.31% | 26,623 |
| Sep 1, 2025 | 644.00 | 647.00 | 639.00 | 641.00 | 641.00 | -0.47% | 69,792 |
| Aug 29, 2025 | 650.00 | 659.00 | 641.00 | 644.00 | 644.00 | 0.63% | 41,784 |
| Aug 28, 2025 | 648.00 | 649.00 | 640.00 | 640.00 | 640.00 | -0.62% | 52,876 |
| Aug 27, 2025 | 651.00 | 651.00 | 639.00 | 644.00 | 644.00 | -1.08% | 135,098 |
| Aug 26, 2025 | 653.00 | 653.00 | 648.00 | 651.00 | 651.00 | -0.31% | 17,684 |
| Aug 25, 2025 | 664.00 | 664.00 | 651.00 | 653.00 | 653.00 | 0.77% | 13,367 |
| Aug 22, 2025 | 647.00 | 660.00 | 644.00 | 648.00 | 648.00 | 0.15% | 24,989 |
| Aug 21, 2025 | 645.00 | 656.00 | 645.00 | 647.00 | 647.00 | -0.61% | 93,119 |
| Aug 20, 2025 | 652.00 | 659.00 | 646.00 | 651.00 | 651.00 | -0.76% | 89,869 |