Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 800.00
+2.00 (0.25%)
Last updated: Apr 9, 2026, 2:33 PM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 803.00 | 803.00 | 787.00 | 799.00 | 799.00 | 0.13% | 90,628 |
| Apr 8, 2026 | 796.00 | 808.00 | 783.00 | 798.00 | 798.00 | -0.62% | 302,401 |
| Apr 7, 2026 | 803.00 | 817.00 | 802.00 | 803.00 | 803.00 | - | 184,471 |
| Apr 6, 2026 | 818.00 | 818.00 | 750.00 | 803.00 | 803.00 | -0.25% | 396,987 |
| Apr 3, 2026 | 791.00 | 850.00 | 773.00 | 805.00 | 805.00 | 3.60% | 2,293,090 |
| Apr 2, 2026 | 777.00 | 785.00 | 758.00 | 777.00 | 777.00 | - | 253,013 |
| Apr 1, 2026 | 786.00 | 797.00 | 768.00 | 777.00 | 777.00 | -0.26% | 362,517 |
| Mar 31, 2026 | 798.00 | 798.00 | 752.00 | 779.00 | 779.00 | -2.38% | 437,625 |
| Mar 30, 2026 | 824.00 | 855.00 | 784.00 | 798.00 | 798.00 | -0.13% | 828,529 |
| Mar 27, 2026 | 780.00 | 857.00 | 779.00 | 799.00 | 799.00 | 2.30% | 2,830,523 |
| Mar 26, 2026 | 741.00 | 800.00 | 737.00 | 781.00 | 781.00 | 4.97% | 786,054 |
| Mar 25, 2026 | 742.00 | 750.00 | 740.00 | 744.00 | 744.00 | 0.13% | 96,674 |
| Mar 24, 2026 | 738.00 | 746.00 | 735.00 | 743.00 | 743.00 | 0.27% | 75,563 |
| Mar 23, 2026 | 748.00 | 750.00 | 732.00 | 741.00 | 741.00 | -1.20% | 144,541 |
| Mar 20, 2026 | 743.00 | 753.00 | 732.00 | 750.00 | 750.00 | 1.63% | 142,596 |
| Mar 19, 2026 | 759.00 | 759.00 | 730.00 | 738.00 | 738.00 | -2.64% | 176,709 |
| Mar 18, 2026 | 775.00 | 775.00 | 753.00 | 758.00 | 758.00 | -1.43% | 107,129 |
| Mar 17, 2026 | 770.00 | 775.00 | 760.00 | 769.00 | 769.00 | -0.13% | 55,948 |
| Mar 16, 2026 | 776.00 | 776.00 | 767.00 | 770.00 | 770.00 | 0.65% | 37,507 |
| Mar 13, 2026 | 774.00 | 774.00 | 751.00 | 765.00 | 765.00 | -0.52% | 41,073 |
| Mar 12, 2026 | 760.00 | 786.00 | 758.00 | 769.00 | 769.00 | 0.92% | 30,006 |
| Mar 11, 2026 | 770.00 | 777.00 | 762.00 | 762.00 | 762.00 | -0.26% | 56,508 |
| Mar 10, 2026 | 771.00 | 778.00 | 760.00 | 764.00 | 764.00 | 0.13% | 110,526 |
| Mar 9, 2026 | 794.00 | 794.00 | 757.00 | 763.00 | 763.00 | -4.39% | 77,150 |
| Mar 6, 2026 | 799.00 | 802.00 | 787.00 | 798.00 | 798.00 | 0.63% | 93,506 |
| Mar 5, 2026 | 780.00 | 805.00 | 780.00 | 793.00 | 793.00 | 1.93% | 108,546 |
| Mar 4, 2026 | 807.00 | 809.00 | 743.00 | 778.00 | 778.00 | -3.95% | 223,236 |
| Mar 3, 2026 | 830.00 | 836.00 | 798.00 | 810.00 | 810.00 | -3.11% | 229,731 |
| Feb 27, 2026 | 832.00 | 841.00 | 823.00 | 836.00 | 836.00 | 0.48% | 214,148 |
| Feb 26, 2026 | 820.00 | 832.00 | 812.00 | 832.00 | 832.00 | 1.71% | 296,507 |
| Feb 25, 2026 | 810.00 | 821.00 | 807.00 | 818.00 | 818.00 | 1.36% | 181,666 |
| Feb 24, 2026 | 809.00 | 810.00 | 802.00 | 807.00 | 807.00 | 0.12% | 93,324 |
| Feb 23, 2026 | 802.00 | 808.00 | 796.00 | 806.00 | 806.00 | 0.88% | 178,126 |
| Feb 20, 2026 | 796.00 | 803.00 | 795.00 | 799.00 | 799.00 | 0.25% | 113,133 |
| Feb 19, 2026 | 785.00 | 803.00 | 784.00 | 797.00 | 797.00 | 1.53% | 225,006 |
| Feb 13, 2026 | 783.00 | 787.00 | 777.00 | 785.00 | 785.00 | 0.26% | 79,000 |
| Feb 12, 2026 | 783.00 | 790.00 | 779.00 | 783.00 | 783.00 | - | 57,990 |
| Feb 11, 2026 | 788.00 | 788.00 | 780.00 | 783.00 | 783.00 | 0.13% | 44,496 |
| Feb 10, 2026 | 789.00 | 789.00 | 773.00 | 782.00 | 782.00 | 0.26% | 81,858 |
| Feb 9, 2026 | 780.00 | 786.00 | 771.00 | 780.00 | 780.00 | - | 106,888 |
| Feb 6, 2026 | 789.00 | 789.00 | 769.00 | 780.00 | 780.00 | 0.52% | 43,997 |
| Feb 5, 2026 | 772.00 | 778.00 | 770.00 | 776.00 | 776.00 | 0.52% | 42,113 |
| Feb 4, 2026 | 769.00 | 776.00 | 766.00 | 772.00 | 772.00 | 0.39% | 87,322 |
| Feb 3, 2026 | 769.00 | 775.00 | 760.00 | 769.00 | 769.00 | 0.26% | 183,907 |
| Feb 2, 2026 | 776.00 | 776.00 | 767.00 | 767.00 | 767.00 | -1.29% | 46,966 |
| Jan 30, 2026 | 780.00 | 782.00 | 771.00 | 777.00 | 777.00 | -0.77% | 114,807 |
| Jan 29, 2026 | 787.00 | 790.00 | 772.00 | 783.00 | 783.00 | -0.38% | 206,703 |
| Jan 28, 2026 | 788.00 | 792.00 | 783.00 | 786.00 | 786.00 | -0.38% | 157,658 |
| Jan 27, 2026 | 790.00 | 808.00 | 785.00 | 789.00 | 789.00 | -0.13% | 95,976 |
| Jan 26, 2026 | 790.00 | 790.00 | 784.00 | 790.00 | 790.00 | - | 59,974 |