Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 743.00
+5.00 (0.68%)
Dec 19, 2025, 3:30 PM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 743.00 | 746.00 | 740.00 | 743.00 | 743.00 | 0.68% | 65,961 |
| Dec 18, 2025 | 742.00 | 742.00 | 736.00 | 738.00 | 738.00 | -0.54% | 64,971 |
| Dec 17, 2025 | 735.00 | 744.00 | 735.00 | 742.00 | 742.00 | 0.41% | 32,592 |
| Dec 16, 2025 | 740.00 | 742.00 | 736.00 | 739.00 | 739.00 | - | 38,460 |
| Dec 15, 2025 | 740.00 | 745.00 | 737.00 | 739.00 | 739.00 | 0.14% | 34,949 |
| Dec 12, 2025 | 735.00 | 741.00 | 733.00 | 738.00 | 738.00 | 0.27% | 57,849 |
| Dec 11, 2025 | 733.00 | 743.00 | 733.00 | 736.00 | 736.00 | 0.14% | 45,705 |
| Dec 10, 2025 | 735.00 | 738.00 | 732.00 | 735.00 | 735.00 | - | 30,573 |
| Dec 9, 2025 | 740.00 | 740.00 | 731.00 | 735.00 | 735.00 | -0.14% | 62,581 |
| Dec 8, 2025 | 736.00 | 740.00 | 733.00 | 736.00 | 736.00 | 0.14% | 31,619 |
| Dec 5, 2025 | 735.00 | 744.00 | 735.00 | 735.00 | 735.00 | 0.14% | 23,464 |
| Dec 4, 2025 | 735.00 | 739.00 | 732.00 | 734.00 | 734.00 | -0.14% | 30,124 |
| Dec 3, 2025 | 744.00 | 744.00 | 734.00 | 735.00 | 735.00 | -0.68% | 53,433 |
| Dec 2, 2025 | 735.00 | 740.00 | 732.00 | 740.00 | 740.00 | 0.41% | 21,958 |
| Dec 1, 2025 | 745.00 | 752.00 | 734.00 | 737.00 | 737.00 | 0.14% | 57,604 |
| Nov 28, 2025 | 733.00 | 737.00 | 732.00 | 736.00 | 736.00 | 0.55% | 19,652 |
| Nov 27, 2025 | 731.00 | 745.00 | 731.00 | 732.00 | 732.00 | -0.81% | 62,496 |
| Nov 26, 2025 | 735.00 | 745.00 | 730.00 | 738.00 | 738.00 | 0.68% | 67,078 |
| Nov 25, 2025 | 735.00 | 735.00 | 727.00 | 733.00 | 733.00 | 0.27% | 66,564 |
| Nov 24, 2025 | 741.00 | 746.00 | 731.00 | 731.00 | 731.00 | -2.01% | 60,818 |
| Nov 21, 2025 | 754.00 | 754.00 | 739.00 | 746.00 | 746.00 | -1.06% | 111,964 |
| Nov 20, 2025 | 760.00 | 767.00 | 753.00 | 754.00 | 754.00 | -0.53% | 70,358 |
| Nov 19, 2025 | 762.00 | 767.00 | 755.00 | 758.00 | 758.00 | -0.52% | 54,871 |
| Nov 18, 2025 | 775.00 | 775.00 | 758.00 | 762.00 | 762.00 | -1.55% | 127,038 |
| Nov 17, 2025 | 783.00 | 783.00 | 771.00 | 774.00 | 774.00 | -1.15% | 41,774 |
| Nov 14, 2025 | 786.00 | 790.00 | 777.00 | 783.00 | 783.00 | -0.38% | 94,046 |
| Nov 13, 2025 | 786.00 | 791.00 | 784.00 | 786.00 | 786.00 | - | 25,964 |
| Nov 12, 2025 | 784.00 | 792.00 | 776.00 | 786.00 | 786.00 | 0.51% | 64,716 |
| Nov 11, 2025 | 793.00 | 794.00 | 776.00 | 782.00 | 782.00 | - | 35,849 |
| Nov 10, 2025 | 790.00 | 790.00 | 774.00 | 782.00 | 782.00 | 1.03% | 41,804 |
| Nov 7, 2025 | 764.00 | 774.00 | 760.00 | 774.00 | 774.00 | 1.31% | 75,459 |
| Nov 6, 2025 | 769.00 | 776.00 | 757.00 | 764.00 | 764.00 | -0.52% | 147,900 |
| Nov 5, 2025 | 784.00 | 786.00 | 760.00 | 768.00 | 768.00 | -2.04% | 152,921 |
| Nov 4, 2025 | 786.00 | 798.00 | 780.00 | 784.00 | 784.00 | - | 150,228 |
| 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% | 113,944 |
| Oct 29, 2025 | 800.00 | 804.00 | 795.00 | 801.00 | 801.00 | - | 71,440 |
| Oct 28, 2025 | 806.00 | 809.00 | 796.00 | 801.00 | 801.00 | -0.62% | 50,933 |
| 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% | 30,373 |
| Oct 22, 2025 | 804.00 | 812.00 | 804.00 | 809.00 | 809.00 | 0.50% | 112,365 |
| Oct 21, 2025 | 802.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.37% | 83,043 |
| Oct 20, 2025 | 796.00 | 810.00 | 790.00 | 802.00 | 802.00 | 0.75% | 65,172 |
| Oct 17, 2025 | 791.00 | 814.00 | 790.00 | 796.00 | 796.00 | 0.13% | 134,819 |
| 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% | 78,983 |
| 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 |