Hanchangpaper co., Ltd (KRX:009460)
South Korea · Delayed Price · Currency is KRW 3,155.00
+55.00 (1.77%)
Aug 6, 2026, 3:02 PM KST
Hanchangpaper co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3,100.00 | 3,215.00 | 3,100.00 | 3,150.00 | - | 1.61% | 16,921 |
| 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 |
| Jun 25, 2026 | 2,485.00 | 2,560.00 | 2,395.00 | 2,545.00 | 2,545.00 | 2.41% | 59,466 |
| Jun 24, 2026 | 2,410.00 | 2,490.00 | 2,275.00 | 2,485.00 | 2,485.00 | 3.11% | 25,008 |
| Jun 23, 2026 | 2,480.00 | 2,480.00 | 2,280.00 | 2,410.00 | 2,410.00 | -1.43% | 42,652 |
| Jun 22, 2026 | 2,405.00 | 2,490.00 | 2,320.00 | 2,445.00 | 2,445.00 | 1.24% | 36,102 |
| Jun 19, 2026 | 2,480.00 | 2,495.00 | 2,210.00 | 2,415.00 | 2,415.00 | -2.62% | 48,735 |
| Jun 18, 2026 | 2,480.00 | 2,510.00 | 2,420.00 | 2,480.00 | 2,480.00 | -0.80% | 50,462 |
| Jun 17, 2026 | 2,460.00 | 2,510.00 | 2,420.00 | 2,500.00 | 2,500.00 | 1.21% | 47,351 |
| Jun 16, 2026 | 2,400.00 | 2,485.00 | 2,310.00 | 2,470.00 | 2,470.00 | 5.11% | 48,836 |
| Jun 15, 2026 | 2,350.00 | 2,350.00 | 2,295.00 | 2,350.00 | 2,350.00 | 2.62% | 14,483 |
| Jun 12, 2026 | 2,255.00 | 2,325.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1.10% | 41,920 |
| Jun 11, 2026 | 2,305.00 | 2,430.00 | 2,255.00 | 2,265.00 | 2,265.00 | -2.16% | 78,380 |
| Jun 10, 2026 | 2,210.00 | 2,340.00 | 2,200.00 | 2,315.00 | 2,315.00 | 7.93% | 111,883 |
| Jun 9, 2026 | 2,100.00 | 2,145.00 | 1,992.00 | 2,145.00 | 2,145.00 | 3.62% | 71,500 |
| Jun 8, 2026 | 1,810.00 | 2,090.00 | 1,730.00 | 2,070.00 | 2,070.00 | 12.50% | 277,300 |
| Jun 5, 2026 | 1,831.00 | 1,869.00 | 1,761.00 | 1,840.00 | 1,840.00 | -0.65% | 11,462 |
| Jun 4, 2026 | 1,814.00 | 1,901.00 | 1,814.00 | 1,852.00 | 1,852.00 | 1.31% | 16,281 |
| Jun 2, 2026 | 1,882.00 | 1,882.00 | 1,800.00 | 1,828.00 | 1,828.00 | -2.87% | 29,799 |
| Jun 1, 2026 | 1,958.00 | 1,958.00 | 1,864.00 | 1,882.00 | 1,882.00 | -3.88% | 51,923 |
| May 29, 2026 | 2,015.00 | 2,015.00 | 1,952.00 | 1,958.00 | 1,958.00 | -2.83% | 31,280 |
| May 28, 2026 | 2,080.00 | 2,095.00 | 1,944.00 | 2,015.00 | 2,015.00 | -3.13% | 20,920 |
| May 27, 2026 | 2,165.00 | 2,165.00 | 2,000.00 | 2,080.00 | 2,080.00 | -3.93% | 68,696 |