Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 537.00
-2.00 (-0.37%)
Apr 9, 2026, 3:30 PM KST
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 540.00 | 551.00 | 530.00 | 537.00 | 537.00 | - | 273,003 |
| Apr 8, 2026 | 538.00 | 554.00 | 529.00 | 537.00 | 537.00 | -3.59% | 813,915 |
| Apr 7, 2026 | 562.00 | 584.00 | 544.00 | 557.00 | 557.00 | -0.89% | 790,595 |
| Apr 6, 2026 | 576.00 | 610.00 | 548.00 | 562.00 | 562.00 | -0.53% | 1,557,803 |
| Apr 3, 2026 | 591.00 | 591.00 | 538.00 | 565.00 | 565.00 | -4.24% | 1,327,742 |
| Apr 2, 2026 | 563.00 | 619.00 | 533.00 | 590.00 | 590.00 | 3.87% | 3,885,146 |
| Apr 1, 2026 | 573.00 | 578.00 | 537.00 | 568.00 | 568.00 | -0.53% | 1,317,289 |
| Mar 31, 2026 | 669.00 | 669.00 | 552.00 | 571.00 | 571.00 | -13.48% | 3,247,737 |
| Mar 30, 2026 | 710.00 | 793.00 | 631.00 | 660.00 | 660.00 | 5.43% | 25,356,780 |
| Mar 27, 2026 | 590.00 | 721.00 | 560.00 | 626.00 | 626.00 | 12.79% | 38,885,047 |
| Mar 26, 2026 | 522.00 | 584.00 | 516.00 | 555.00 | 555.00 | 6.94% | 3,266,741 |
| Mar 25, 2026 | 512.00 | 523.00 | 502.00 | 519.00 | 519.00 | 1.37% | 183,202 |
| Mar 24, 2026 | 499.00 | 525.00 | 499.00 | 512.00 | 512.00 | 2.20% | 160,111 |
| Mar 23, 2026 | 512.00 | 529.00 | 496.00 | 501.00 | 501.00 | -3.09% | 222,885 |
| Mar 20, 2026 | 500.00 | 589.00 | 493.00 | 517.00 | 517.00 | 3.82% | 4,158,085 |
| Mar 19, 2026 | 499.00 | 500.00 | 493.00 | 498.00 | 498.00 | 0.40% | 68,670 |
| Mar 18, 2026 | 497.00 | 504.00 | 496.00 | 496.00 | 496.00 | -0.80% | 54,908 |
| Mar 17, 2026 | 499.00 | 505.00 | 493.00 | 500.00 | 500.00 | 0.20% | 188,261 |
| Mar 16, 2026 | 493.00 | 503.00 | 490.00 | 499.00 | 499.00 | -0.80% | 117,959 |
| Mar 13, 2026 | 498.00 | 506.00 | 490.00 | 503.00 | 503.00 | 0.60% | 90,499 |
| Mar 12, 2026 | 504.00 | 504.00 | 488.00 | 500.00 | 500.00 | 1.83% | 177,674 |
| Mar 11, 2026 | 488.00 | 504.00 | 486.00 | 491.00 | 491.00 | 0.20% | 154,392 |
| Mar 10, 2026 | 479.00 | 495.00 | 479.00 | 490.00 | 490.00 | 2.30% | 183,372 |
| Mar 9, 2026 | 482.00 | 494.00 | 477.00 | 479.00 | 479.00 | -4.01% | 291,710 |
| Mar 6, 2026 | 515.00 | 515.00 | 495.00 | 499.00 | 499.00 | -0.80% | 118,699 |
| Mar 5, 2026 | 500.00 | 518.00 | 500.00 | 503.00 | 503.00 | 0.60% | 200,530 |
| Mar 4, 2026 | 528.00 | 530.00 | 485.00 | 500.00 | 500.00 | -5.48% | 316,668 |
| Mar 3, 2026 | 528.00 | 545.00 | 505.00 | 529.00 | 529.00 | 0.19% | 354,476 |
| Feb 27, 2026 | 530.00 | 563.00 | 515.00 | 528.00 | 528.00 | -0.38% | 533,646 |
| Feb 26, 2026 | 543.00 | 548.00 | 528.00 | 530.00 | 530.00 | -3.28% | 429,543 |
| Feb 25, 2026 | 556.00 | 556.00 | 530.00 | 548.00 | 548.00 | -1.79% | 1,171,726 |
| Feb 24, 2026 | 490.00 | 637.00 | 489.00 | 558.00 | 558.00 | 13.88% | 9,900,147 |
| Feb 23, 2026 | 497.00 | 497.00 | 485.00 | 490.00 | 490.00 | -1.01% | 147,871 |
| Feb 20, 2026 | 510.00 | 513.00 | 487.00 | 495.00 | 495.00 | -3.51% | 666,346 |
| Feb 19, 2026 | 521.00 | 521.00 | 506.00 | 513.00 | 513.00 | -1.16% | 172,840 |
| Feb 13, 2026 | 521.00 | 521.00 | 511.00 | 519.00 | 519.00 | -0.38% | 100,402 |
| Feb 12, 2026 | 515.00 | 526.00 | 515.00 | 521.00 | 521.00 | 1.17% | 140,115 |
| Feb 11, 2026 | 523.00 | 523.00 | 510.00 | 515.00 | 515.00 | -0.58% | 58,788 |
| Feb 10, 2026 | 515.00 | 520.00 | 510.00 | 518.00 | 518.00 | 0.58% | 67,878 |
| Feb 9, 2026 | 527.00 | 531.00 | 510.00 | 515.00 | 515.00 | -2.28% | 213,200 |
| Feb 6, 2026 | 526.00 | 529.00 | 516.00 | 527.00 | 527.00 | 0.19% | 91,524 |
| Feb 5, 2026 | 518.00 | 527.00 | 512.00 | 526.00 | 526.00 | 1.54% | 150,461 |
| Feb 4, 2026 | 512.00 | 518.00 | 508.00 | 518.00 | 518.00 | 1.17% | 97,154 |
| Feb 3, 2026 | 507.00 | 514.00 | 506.00 | 512.00 | 512.00 | 0.59% | 61,124 |
| Feb 2, 2026 | 510.00 | 513.00 | 500.00 | 509.00 | 509.00 | -0.20% | 99,068 |
| Jan 30, 2026 | 512.00 | 514.00 | 505.00 | 510.00 | 510.00 | -0.39% | 111,121 |
| Jan 29, 2026 | 509.00 | 512.00 | 505.00 | 512.00 | 512.00 | 0.79% | 174,748 |
| Jan 28, 2026 | 512.00 | 512.00 | 504.00 | 508.00 | 508.00 | -0.20% | 83,831 |
| Jan 27, 2026 | 508.00 | 511.00 | 501.00 | 509.00 | 509.00 | -0.39% | 69,559 |
| Jan 26, 2026 | 508.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.59% | 72,814 |