Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 510.00
+1.00 (0.20%)
Last updated: Feb 3, 2026, 11:51 AM KST
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 505.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 51,164 |
| Jan 22, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 73,397 |
| Jan 21, 2026 | 511.00 | 512.00 | 503.00 | 505.00 | 505.00 | -1.37% | 54,424 |
| Jan 20, 2026 | 507.00 | 519.00 | 505.00 | 512.00 | 512.00 | 0.39% | 82,907 |
| Jan 19, 2026 | 517.00 | 517.00 | 500.00 | 510.00 | 510.00 | -0.97% | 37,682 |
| Jan 16, 2026 | 514.00 | 523.00 | 503.00 | 515.00 | 515.00 | 0.19% | 46,680 |
| Jan 15, 2026 | 515.00 | 519.00 | 509.00 | 514.00 | 514.00 | -0.19% | 30,200 |
| Jan 14, 2026 | 522.00 | 522.00 | 503.00 | 515.00 | 515.00 | -1.34% | 83,493 |
| Jan 13, 2026 | 529.00 | 529.00 | 517.00 | 522.00 | 522.00 | - | 26,539 |
| Jan 12, 2026 | 507.00 | 536.00 | 507.00 | 522.00 | 522.00 | 2.15% | 71,326 |
| Jan 9, 2026 | 506.00 | 515.00 | 506.00 | 511.00 | 511.00 | - | 104,557 |
| Jan 8, 2026 | 519.00 | 519.00 | 502.00 | 511.00 | 511.00 | -1.54% | 62,461 |
| Jan 7, 2026 | 532.00 | 534.00 | 510.00 | 519.00 | 519.00 | -2.44% | 83,364 |
| Jan 6, 2026 | 530.00 | 535.00 | 529.00 | 532.00 | 532.00 | 0.19% | 64,456 |
| Jan 5, 2026 | 534.00 | 534.00 | 525.00 | 531.00 | 531.00 | -0.19% | 93,493 |
| Jan 2, 2026 | 531.00 | 533.00 | 515.00 | 532.00 | 532.00 | 0.38% | 149,046 |
| Dec 30, 2025 | 509.00 | 594.00 | 502.00 | 530.00 | 530.00 | 5.16% | 1,163,422 |
| Dec 29, 2025 | 514.00 | 519.00 | 503.00 | 504.00 | 504.00 | -1.95% | 64,328 |
| Dec 26, 2025 | 519.00 | 524.00 | 514.00 | 514.00 | 514.00 | -1.34% | 64,213 |
| Dec 24, 2025 | 521.00 | 528.00 | 518.00 | 521.00 | 521.00 | 0.19% | 72,710 |
| Dec 23, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.14% | 65,146 |
| Dec 22, 2025 | 530.00 | 537.00 | 526.00 | 526.00 | 526.00 | -1.13% | 64,199 |
| 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 |