Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 2,750.00
+10.00 (0.36%)
At close: Sep 7, 2026
Hanchangpaper co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,700.00 | 2,825.00 | 2,700.00 | 2,780.00 | 2,780.00 | 1.46% | 10,735 |
| Sep 4, 2026 | 2,750.00 | 2,775.00 | 2,695.00 | 2,740.00 | 2,740.00 | -0.36% | 7,289 |
| Sep 3, 2026 | 2,705.00 | 2,770.00 | 2,685.00 | 2,750.00 | 2,750.00 | -0.18% | 5,982 |
| Sep 2, 2026 | 2,780.00 | 2,805.00 | 2,735.00 | 2,755.00 | 2,755.00 | -0.90% | 8,002 |
| Sep 1, 2026 | 2,850.00 | 2,890.00 | 2,780.00 | 2,780.00 | 2,780.00 | -3.14% | 8,984 |
| Aug 31, 2026 | 2,895.00 | 2,945.00 | 2,760.00 | 2,870.00 | 2,870.00 | -1.54% | 28,708 |
| Aug 28, 2026 | 3,010.00 | 3,010.00 | 2,835.00 | 2,915.00 | 2,915.00 | -2.67% | 16,347 |
| Aug 27, 2026 | 3,075.00 | 3,075.00 | 2,970.00 | 2,995.00 | 2,995.00 | -1.16% | 5,695 |
| Aug 26, 2026 | 2,980.00 | 3,095.00 | 2,970.00 | 3,030.00 | 3,030.00 | -0.33% | 18,706 |
| Aug 25, 2026 | 3,410.00 | 3,410.00 | 3,005.00 | 3,040.00 | 3,040.00 | -8.16% | 26,039 |
| Aug 24, 2026 | 3,495.00 | 3,500.00 | 3,210.00 | 3,310.00 | 3,310.00 | -5.16% | 46,328 |
| Aug 21, 2026 | 3,540.00 | 3,540.00 | 3,360.00 | 3,490.00 | 3,490.00 | 0.72% | 40,676 |
| Aug 20, 2026 | 3,415.00 | 3,565.00 | 3,330.00 | 3,465.00 | 3,465.00 | 1.46% | 73,099 |
| Aug 19, 2026 | 3,250.00 | 3,420.00 | 3,165.00 | 3,415.00 | 3,415.00 | 3.80% | 45,896 |
| Aug 18, 2026 | 3,255.00 | 3,350.00 | 3,255.00 | 3,290.00 | 3,290.00 | 0.92% | 46,440 |
| Aug 14, 2026 | 3,380.00 | 3,380.00 | 3,250.00 | 3,260.00 | 3,260.00 | 0.15% | 42,518 |
| Aug 13, 2026 | 3,300.00 | 3,350.00 | 3,225.00 | 3,255.00 | 3,255.00 | -0.15% | 32,653 |
| Aug 12, 2026 | 3,250.00 | 3,330.00 | 3,200.00 | 3,260.00 | 3,260.00 | 0.15% | 33,157 |
| Aug 11, 2026 | 3,245.00 | 3,345.00 | 3,240.00 | 3,255.00 | 3,255.00 | 0.31% | 37,475 |
| Aug 10, 2026 | 3,150.00 | 3,265.00 | 3,060.00 | 3,245.00 | 3,245.00 | 2.85% | 24,409 |
| Aug 7, 2026 | 3,145.00 | 3,185.00 | 3,100.00 | 3,155.00 | 3,155.00 | 0.32% | 30,800 |
| Aug 6, 2026 | 3,100.00 | 3,215.00 | 3,100.00 | 3,145.00 | 3,145.00 | 1.45% | 24,279 |
| Aug 5, 2026 | 3,220.00 | 3,230.00 | 3,030.00 | 3,100.00 | 3,100.00 | -3.43% | 37,232 |
| Aug 4, 2026 | 3,175.00 | 3,220.00 | 3,115.00 | 3,210.00 | 3,210.00 | 2.72% | 39,909 |
| Aug 3, 2026 | 3,035.00 | 3,200.00 | 3,000.00 | 3,125.00 | 3,125.00 | 3.31% | 54,642 |
| Jul 31, 2026 | 3,050.00 | 3,155.00 | 3,005.00 | 3,025.00 | 3,025.00 | -2.42% | 20,282 |
| Jul 30, 2026 | 2,980.00 | 3,105.00 | 2,940.00 | 3,100.00 | 3,100.00 | 3.33% | 37,481 |
| Jul 29, 2026 | 2,985.00 | 3,020.00 | 2,900.00 | 3,000.00 | 3,000.00 | -0.50% | 36,335 |
| Jul 28, 2026 | 3,140.00 | 3,140.00 | 2,940.00 | 3,015.00 | 3,015.00 | -2.43% | 20,697 |
| Jul 27, 2026 | 2,860.00 | 3,120.00 | 2,805.00 | 3,090.00 | 3,090.00 | 7.11% | 69,293 |
| Jul 24, 2026 | 3,010.00 | 3,025.00 | 2,780.00 | 2,885.00 | 2,885.00 | -3.51% | 57,938 |
| Jul 23, 2026 | 2,735.00 | 3,030.00 | 2,690.00 | 2,990.00 | 2,990.00 | 9.72% | 115,603 |
| Jul 22, 2026 | 2,730.00 | 2,755.00 | 2,650.00 | 2,725.00 | 2,725.00 | 0.93% | 14,938 |
| Jul 21, 2026 | 2,635.00 | 2,730.00 | 2,635.00 | 2,700.00 | 2,700.00 | 2.47% | 31,150 |
| Jul 20, 2026 | 2,635.00 | 2,710.00 | 2,540.00 | 2,635.00 | 2,635.00 | - | 17,553 |
| Jul 16, 2026 | 2,595.00 | 2,680.00 | 2,580.00 | 2,635.00 | 2,635.00 | 1.74% | 28,434 |
| Jul 15, 2026 | 2,490.00 | 2,630.00 | 2,490.00 | 2,590.00 | 2,590.00 | 2.17% | 19,824 |
| Jul 14, 2026 | 2,570.00 | 2,570.00 | 2,475.00 | 2,535.00 | 2,535.00 | -0.59% | 46,115 |
| Jul 13, 2026 | 2,545.00 | 2,635.00 | 2,520.00 | 2,550.00 | 2,550.00 | -2.30% | 32,399 |
| Jul 10, 2026 | 2,540.00 | 2,650.00 | 2,520.00 | 2,610.00 | 2,610.00 | 0.97% | 28,884 |
| Jul 9, 2026 | 2,625.00 | 2,645.00 | 2,400.00 | 2,585.00 | 2,585.00 | -2.27% | 26,779 |
| Jul 8, 2026 | 2,630.00 | 2,695.00 | 2,600.00 | 2,645.00 | 2,645.00 | -1.86% | 35,887 |
| Jul 7, 2026 | 2,770.00 | 2,770.00 | 2,625.00 | 2,695.00 | 2,695.00 | - | 42,714 |
| Jul 6, 2026 | 2,760.00 | 2,795.00 | 2,625.00 | 2,695.00 | 2,695.00 | -0.37% | 44,658 |
| Jul 3, 2026 | 2,850.00 | 2,875.00 | 2,590.00 | 2,705.00 | 2,705.00 | -5.09% | 65,789 |
| Jul 2, 2026 | 2,900.00 | 2,940.00 | 2,770.00 | 2,850.00 | 2,850.00 | -0.35% | 50,816 |
| Jul 1, 2026 | 2,705.00 | 2,890.00 | 2,675.00 | 2,860.00 | 2,860.00 | 6.72% | 159,059 |
| Jun 30, 2026 | 2,650.00 | 2,680.00 | 2,625.00 | 2,680.00 | 2,680.00 | 1.71% | 32,159 |
| Jun 29, 2026 | 2,525.00 | 2,665.00 | 2,425.00 | 2,635.00 | 2,635.00 | 2.13% | 45,429 |
| Jun 26, 2026 | 2,595.00 | 2,600.00 | 2,450.00 | 2,580.00 | 2,580.00 | 1.38% | 60,987 |