Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 532.00
-5.00 (-0.93%)
Dec 19, 2025, 3:30 PM KST
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 535.00 | 536.00 | 522.00 | 532.00 | 532.00 | -0.93% | 84,336 |
| Dec 18, 2025 | 530.00 | 537.00 | 523.00 | 537.00 | 537.00 | 0.94% | 34,763 |
| Dec 17, 2025 | 530.00 | 532.00 | 526.00 | 532.00 | 532.00 | - | 55,525 |
| Dec 16, 2025 | 536.00 | 538.00 | 529.00 | 532.00 | 532.00 | -0.93% | 38,976 |
| Dec 15, 2025 | 531.00 | 537.00 | 525.00 | 537.00 | 537.00 | 0.56% | 32,080 |
| Dec 12, 2025 | 525.00 | 535.00 | 522.00 | 534.00 | 534.00 | 1.91% | 133,099 |
| Dec 11, 2025 | 525.00 | 527.00 | 516.00 | 524.00 | 524.00 | 0.77% | 55,951 |
| Dec 10, 2025 | 517.00 | 522.00 | 516.00 | 520.00 | 520.00 | - | 67,227 |
| Dec 9, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 54,328 |
| Dec 8, 2025 | 518.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.39% | 65,398 |
| Dec 5, 2025 | 518.00 | 522.00 | 500.00 | 518.00 | 518.00 | - | 99,833 |
| Dec 4, 2025 | 519.00 | 523.00 | 516.00 | 518.00 | 518.00 | -0.19% | 58,008 |
| Dec 3, 2025 | 520.00 | 522.00 | 516.00 | 519.00 | 519.00 | - | 61,285 |
| Dec 2, 2025 | 524.00 | 524.00 | 516.00 | 519.00 | 519.00 | -1.14% | 30,831 |
| Dec 1, 2025 | 529.00 | 529.00 | 515.00 | 525.00 | 525.00 | 0.96% | 72,806 |
| Nov 28, 2025 | 518.00 | 525.00 | 517.00 | 520.00 | 520.00 | 0.39% | 35,223 |
| Nov 27, 2025 | 520.00 | 524.00 | 518.00 | 518.00 | 518.00 | - | 28,613 |
| Nov 26, 2025 | 519.00 | 525.00 | 515.00 | 518.00 | 518.00 | - | 54,782 |
| Nov 25, 2025 | 520.00 | 524.00 | 514.00 | 518.00 | 518.00 | 0.39% | 36,245 |
| Nov 24, 2025 | 518.00 | 526.00 | 514.00 | 516.00 | 516.00 | -0.39% | 104,546 |
| Nov 21, 2025 | 480.00 | 529.00 | 480.00 | 518.00 | 518.00 | -4.95% | 361,511 |
| Nov 20, 2025 | 541.00 | 550.00 | 541.00 | 545.00 | 545.00 | 0.37% | 33,050 |
| Nov 19, 2025 | 537.00 | 576.00 | 531.00 | 543.00 | 543.00 | 0.37% | 124,896 |
| Nov 18, 2025 | 556.00 | 556.00 | 536.00 | 541.00 | 541.00 | -2.70% | 78,708 |
| Nov 17, 2025 | 552.00 | 556.00 | 550.00 | 556.00 | 556.00 | 0.72% | 43,878 |
| Nov 14, 2025 | 564.00 | 565.00 | 552.00 | 552.00 | 552.00 | -2.13% | 90,756 |
| Nov 13, 2025 | 564.00 | 569.00 | 557.00 | 564.00 | 564.00 | 1.08% | 109,439 |
| Nov 12, 2025 | 558.00 | 559.00 | 548.00 | 558.00 | 558.00 | 2.01% | 74,174 |
| Nov 11, 2025 | 554.00 | 558.00 | 547.00 | 547.00 | 547.00 | -0.55% | 63,879 |
| Nov 10, 2025 | 539.00 | 551.00 | 539.00 | 550.00 | 550.00 | 2.04% | 105,097 |
| Nov 7, 2025 | 534.00 | 548.00 | 528.00 | 539.00 | 539.00 | -3.75% | 338,440 |
| Nov 6, 2025 | 545.00 | 628.00 | 541.00 | 560.00 | 560.00 | 2.38% | 644,508 |
| Nov 5, 2025 | 560.00 | 560.00 | 542.00 | 547.00 | 547.00 | -0.55% | 69,428 |
| Nov 4, 2025 | 560.00 | 564.00 | 546.00 | 550.00 | 550.00 | -1.79% | 141,108 |
| Nov 3, 2025 | 567.00 | 572.00 | 560.00 | 560.00 | 560.00 | -1.41% | 98,176 |
| 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% | 42,419 |
| 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% | 80,160 |
| 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% | 79,462 |
| 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% | 195,716 |
| Oct 13, 2025 | 618.00 | 618.00 | 595.00 | 601.00 | 601.00 | -1.31% | 84,791 |