Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 623.00
-1.00 (-0.16%)
At close: Oct 2, 2025
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 668.00 | 677.00 | 650.00 | 656.00 | 656.00 | -1.80% | 198,134 |
| Aug 18, 2025 | 691.00 | 691.00 | 644.00 | 668.00 | 668.00 | -3.33% | 131,065 |
| Aug 14, 2025 | 683.00 | 691.00 | 675.00 | 691.00 | 691.00 | 2.52% | 87,383 |
| Aug 13, 2025 | 663.00 | 674.00 | 663.00 | 674.00 | 674.00 | 1.66% | 47,654 |
| Aug 12, 2025 | 665.00 | 671.00 | 663.00 | 663.00 | 663.00 | -0.30% | 130,265 |
| Aug 11, 2025 | 673.00 | 678.00 | 656.00 | 665.00 | 665.00 | -1.19% | 178,105 |
| Aug 8, 2025 | 680.00 | 680.00 | 640.00 | 673.00 | 673.00 | -0.44% | 239,251 |
| Aug 7, 2025 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.59% | 60,495 |
| Aug 6, 2025 | 694.00 | 694.00 | 679.00 | 680.00 | 680.00 | -2.02% | 105,474 |
| Aug 5, 2025 | 679.00 | 694.00 | 675.00 | 694.00 | 694.00 | 2.21% | 77,929 |
| Aug 4, 2025 | 674.00 | 688.00 | 671.00 | 679.00 | 679.00 | 0.74% | 111,974 |
| Aug 1, 2025 | 700.00 | 702.00 | 671.00 | 674.00 | 674.00 | -3.99% | 348,483 |
| Jul 31, 2025 | 700.00 | 705.00 | 700.00 | 702.00 | 702.00 | -0.43% | 32,366 |
| Jul 30, 2025 | 706.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.14% | 86,392 |
| Jul 29, 2025 | 706.00 | 710.00 | 702.00 | 706.00 | 706.00 | - | 29,747 |
| Jul 28, 2025 | 712.00 | 712.00 | 701.00 | 706.00 | 706.00 | -0.42% | 100,202 |
| Jul 25, 2025 | 708.00 | 711.00 | 703.00 | 709.00 | 709.00 | 0.14% | 38,371 |
| Jul 24, 2025 | 714.00 | 715.00 | 704.00 | 708.00 | 708.00 | -0.14% | 69,101 |