Skip to main content
logo
Hanchangpaper co., Ltd (KRX:009460)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,828.00
-54.00 (-2.87%)
Jun 2, 2026, 3:30 PM KST

Hanchangpaper co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,882.001,882.001,800.001,828.001,828.00-2.87%29,799
Jun 1, 20261,958.001,958.001,864.001,882.001,882.00-3.88%51,923
May 29, 20262,015.002,015.001,952.001,958.001,958.00-2.83%31,280
May 28, 20262,080.002,095.001,944.002,015.002,015.00-3.13%20,920
May 27, 20262,165.002,165.002,000.002,080.002,080.00-3.93%68,696
May 26, 20262,275.002,300.002,120.002,165.002,165.00-4.63%62,566
May 22, 20262,335.002,335.002,250.002,270.002,270.00-2.78%22,316
May 21, 20262,300.002,375.002,235.002,335.002,335.001.52%48,045
May 20, 20262,430.002,430.002,195.002,300.002,300.00-2.54%71,095
May 19, 20262,320.002,415.002,200.002,360.002,360.001.72%81,854
May 18, 20262,720.002,720.002,165.002,320.002,320.00-14.71%178,014
Apr 24, 20262,560.002,720.002,555.002,720.002,720.005.63%130,152
Apr 23, 20262,685.002,685.002,560.002,575.002,575.00-4.10%90,114
Apr 22, 20262,695.002,705.002,650.002,685.002,685.00-0.37%35,539
Apr 21, 20262,760.002,795.002,665.002,695.002,695.00-2.71%110,694
Apr 20, 20262,770.002,830.002,755.002,770.002,770.00-1.60%46,769
Apr 17, 20262,935.002,935.002,765.002,815.002,815.00-0.71%85,839
Apr 16, 20262,750.002,950.002,715.002,835.002,835.003.09%166,477
Apr 15, 20262,790.002,825.002,730.002,750.002,750.00-1.26%101,566
Apr 14, 20262,750.002,865.002,695.002,785.002,785.000.18%158,212
Apr 13, 20262,895.003,180.002,735.002,780.002,780.002.96%770,133
Apr 10, 20262,685.002,730.002,650.002,700.002,700.000.56%109,330
Apr 9, 20262,700.002,755.002,650.002,685.002,685.00-54,601
Apr 8, 20262,690.002,770.002,645.002,685.002,685.00-3.59%162,877
Apr 7, 20262,810.002,920.002,720.002,785.002,785.00-0.89%158,178
Apr 6, 20262,880.003,050.002,740.002,810.002,810.00-0.53%314,073
Apr 3, 20262,955.002,955.002,690.002,825.002,825.00-4.24%266,302
Apr 2, 20262,815.003,095.002,665.002,950.002,950.003.87%790,327
Apr 1, 20262,865.002,890.002,685.002,840.002,840.00-0.53%263,744
Mar 31, 20263,345.003,345.002,760.002,855.002,855.00-13.48%650,826
Mar 30, 20263,550.003,965.003,155.003,300.003,300.005.43%5,071,356
Mar 27, 20262,950.003,605.002,800.003,130.003,130.0012.79%7,821,214
Mar 26, 20262,610.002,920.002,580.002,775.002,775.006.94%668,720
Mar 25, 20262,560.002,615.002,510.002,595.002,595.001.37%36,690
Mar 24, 20262,495.002,625.002,495.002,560.002,560.002.20%32,156
Mar 23, 20262,560.002,645.002,480.002,505.002,505.00-3.09%44,686
Mar 20, 20262,500.002,945.002,465.002,585.002,585.003.82%834,214
Mar 19, 20262,495.002,500.002,465.002,490.002,490.000.40%13,735
Mar 18, 20262,485.002,520.002,480.002,480.002,480.00-0.80%10,981
Mar 17, 20262,495.002,525.002,465.002,500.002,500.000.20%37,672
Mar 16, 20262,465.002,515.002,450.002,495.002,495.00-0.80%23,591
Mar 13, 20262,490.002,530.002,450.002,515.002,515.000.60%18,183
Mar 12, 20262,520.002,520.002,440.002,500.002,500.001.83%35,534
Mar 11, 20262,440.002,520.002,430.002,455.002,455.000.20%30,878
Mar 10, 20262,395.002,475.002,395.002,450.002,450.002.30%36,677
Mar 9, 20262,410.002,470.002,385.002,395.002,395.00-4.01%58,347
Mar 6, 20262,575.002,575.002,475.002,495.002,495.00-0.80%23,740
Mar 5, 20262,500.002,590.002,500.002,515.002,515.000.60%40,154
Mar 4, 20262,640.002,650.002,425.002,500.002,500.00-5.48%63,333
Mar 3, 20262,640.002,725.002,525.002,645.002,645.000.19%72,991