Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 768.00
-16.00 (-2.04%)
Last updated: Nov 5, 2025, 11:31 AM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 784.00 | 786.00 | 760.00 | 768.00 | - | -2.04% | 113,563 |
| Nov 4, 2025 | 786.00 | 798.00 | 780.00 | 784.00 | 784.00 | - | 152,058 |
| Nov 3, 2025 | 790.00 | 794.00 | 783.00 | 784.00 | 784.00 | -0.76% | 86,614 |
| Oct 31, 2025 | 797.00 | 798.00 | 786.00 | 790.00 | 790.00 | -0.75% | 175,072 |
| Oct 30, 2025 | 802.00 | 802.00 | 787.00 | 796.00 | 796.00 | -0.62% | 117,106 |
| Oct 29, 2025 | 800.00 | 804.00 | 795.00 | 801.00 | 801.00 | - | 72,542 |
| Oct 28, 2025 | 806.00 | 809.00 | 796.00 | 801.00 | 801.00 | -0.62% | 52,674 |
| Oct 27, 2025 | 802.00 | 807.00 | 800.00 | 806.00 | 806.00 | 0.62% | 98,773 |
| Oct 24, 2025 | 807.00 | 807.00 | 798.00 | 801.00 | 801.00 | -0.25% | 43,408 |
| Oct 23, 2025 | 809.00 | 809.00 | 802.00 | 803.00 | 803.00 | -0.74% | 32,951 |
| Oct 22, 2025 | 804.00 | 812.00 | 804.00 | 809.00 | 809.00 | 0.50% | 114,076 |
| Oct 21, 2025 | 802.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.37% | 91,138 |
| Oct 20, 2025 | 796.00 | 810.00 | 790.00 | 802.00 | 802.00 | 0.75% | 65,741 |
| Oct 17, 2025 | 791.00 | 814.00 | 790.00 | 796.00 | 796.00 | 0.13% | 136,292 |
| Oct 16, 2025 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | 0.51% | 36,213 |
| Oct 15, 2025 | 790.00 | 799.00 | 789.00 | 791.00 | 791.00 | 0.13% | 80,272 |
| Oct 14, 2025 | 794.00 | 796.00 | 782.00 | 790.00 | 790.00 | -0.50% | 137,356 |
| Oct 13, 2025 | 799.00 | 799.00 | 790.00 | 794.00 | 794.00 | -0.63% | 96,685 |
| Oct 10, 2025 | 799.00 | 803.00 | 789.00 | 799.00 | 799.00 | 0.50% | 96,806 |
| Oct 2, 2025 | 800.00 | 802.00 | 795.00 | 795.00 | 795.00 | -0.38% | 90,422 |
| Oct 1, 2025 | 804.00 | 806.00 | 798.00 | 798.00 | 798.00 | -0.75% | 120,991 |
| Sep 30, 2025 | 807.00 | 809.00 | 802.00 | 804.00 | 804.00 | -0.12% | 86,857 |
| Sep 29, 2025 | 805.00 | 815.00 | 802.00 | 805.00 | 805.00 | - | 88,925 |
| Sep 26, 2025 | 806.00 | 812.00 | 803.00 | 805.00 | 805.00 | - | 53,888 |
| Sep 25, 2025 | 801.00 | 807.00 | 798.00 | 805.00 | 805.00 | 0.37% | 134,729 |
| Sep 24, 2025 | 805.00 | 807.00 | 801.00 | 802.00 | 802.00 | -0.50% | 67,038 |
| Sep 23, 2025 | 807.00 | 809.00 | 802.00 | 806.00 | 806.00 | -0.12% | 43,730 |
| Sep 22, 2025 | 808.00 | 812.00 | 803.00 | 807.00 | 807.00 | -0.12% | 83,422 |
| Sep 19, 2025 | 814.00 | 817.00 | 808.00 | 808.00 | 808.00 | -0.98% | 54,931 |
| Sep 18, 2025 | 815.00 | 817.00 | 812.00 | 816.00 | 816.00 | 0.12% | 13,252 |
| Sep 17, 2025 | 817.00 | 820.00 | 801.00 | 815.00 | 815.00 | -0.12% | 62,977 |
| Sep 16, 2025 | 818.00 | 818.00 | 805.00 | 816.00 | 816.00 | - | 72,804 |
| Sep 15, 2025 | 818.00 | 823.00 | 805.00 | 816.00 | 816.00 | -0.12% | 78,015 |
| Sep 12, 2025 | 811.00 | 820.00 | 805.00 | 817.00 | 817.00 | 0.62% | 82,110 |
| Sep 11, 2025 | 810.00 | 813.00 | 808.00 | 812.00 | 812.00 | 0.25% | 19,039 |
| Sep 10, 2025 | 805.00 | 813.00 | 804.00 | 810.00 | 810.00 | 0.62% | 29,658 |
| Sep 9, 2025 | 805.00 | 811.00 | 801.00 | 805.00 | 805.00 | - | 56,146 |
| Sep 8, 2025 | 805.00 | 810.00 | 803.00 | 805.00 | 805.00 | - | 66,577 |
| Sep 5, 2025 | 812.00 | 814.00 | 805.00 | 805.00 | 805.00 | -0.62% | 19,269 |
| Sep 4, 2025 | 810.00 | 814.00 | 806.00 | 810.00 | 810.00 | 0.12% | 8,631 |
| Sep 3, 2025 | 800.00 | 815.00 | 800.00 | 809.00 | 809.00 | 1.51% | 48,212 |
| Sep 2, 2025 | 795.00 | 817.00 | 795.00 | 797.00 | 797.00 | 0.13% | 27,979 |
| Sep 1, 2025 | 801.00 | 804.00 | 796.00 | 796.00 | 796.00 | -0.62% | 25,997 |
| Aug 29, 2025 | 798.00 | 807.00 | 797.00 | 801.00 | 801.00 | 0.38% | 132,334 |
| Aug 28, 2025 | 801.00 | 802.00 | 794.00 | 798.00 | 798.00 | -0.25% | 83,625 |
| Aug 27, 2025 | 805.00 | 808.00 | 796.00 | 800.00 | 800.00 | -0.50% | 86,444 |
| Aug 26, 2025 | 805.00 | 806.00 | 801.00 | 804.00 | 804.00 | -0.12% | 57,685 |
| Aug 25, 2025 | 804.00 | 809.00 | 801.00 | 805.00 | 805.00 | 0.12% | 38,085 |
| Aug 22, 2025 | 810.00 | 811.00 | 802.00 | 804.00 | 804.00 | -0.74% | 125,551 |
| Aug 21, 2025 | 811.00 | 817.00 | 805.00 | 810.00 | 810.00 | - | 113,260 |