Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 802.00
-3.00 (-0.37%)
Last updated: Sep 9, 2025, 11:32 AM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 813.00 | 813.00 | 805.00 | 810.00 | 810.00 | -0.49% | 55,132 |
| Aug 19, 2025 | 812.00 | 817.00 | 811.00 | 814.00 | 814.00 | 0.25% | 35,335 |
| Aug 18, 2025 | 819.00 | 819.00 | 809.00 | 812.00 | 812.00 | -0.37% | 32,961 |
| Aug 14, 2025 | 821.00 | 821.00 | 815.00 | 815.00 | 815.00 | -0.37% | 33,855 |
| Aug 13, 2025 | 820.00 | 824.00 | 810.00 | 818.00 | 818.00 | -0.24% | 112,022 |
| Aug 12, 2025 | 823.00 | 830.00 | 817.00 | 820.00 | 820.00 | -0.36% | 101,980 |
| Aug 11, 2025 | 839.00 | 839.00 | 821.00 | 823.00 | 823.00 | -1.32% | 96,901 |
| Aug 8, 2025 | 834.00 | 838.00 | 832.00 | 834.00 | 834.00 | - | 32,927 |
| Aug 7, 2025 | 838.00 | 839.00 | 830.00 | 834.00 | 834.00 | - | 31,706 |
| Aug 6, 2025 | 835.00 | 837.00 | 826.00 | 834.00 | 834.00 | - | 16,392 |
| Aug 5, 2025 | 824.00 | 843.00 | 824.00 | 834.00 | 834.00 | 1.21% | 174,453 |
| Aug 4, 2025 | 815.00 | 825.00 | 813.00 | 824.00 | 824.00 | 1.10% | 76,234 |
| Aug 1, 2025 | 833.00 | 833.00 | 813.00 | 815.00 | 815.00 | -1.81% | 70,684 |
| Jul 31, 2025 | 830.00 | 835.00 | 827.00 | 830.00 | 830.00 | - | 48,229 |
| Jul 30, 2025 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 65,566 |
| Jul 29, 2025 | 823.00 | 838.00 | 822.00 | 830.00 | 830.00 | - | 94,293 |
| Jul 28, 2025 | 838.00 | 838.00 | 829.00 | 830.00 | 830.00 | -1.07% | 24,605 |
| Jul 25, 2025 | 838.00 | 842.00 | 825.00 | 839.00 | 839.00 | 0.24% | 78,976 |
| Jul 24, 2025 | 849.00 | 850.00 | 833.00 | 837.00 | 837.00 | -0.24% | 56,833 |
| Jul 23, 2025 | 840.00 | 850.00 | 836.00 | 839.00 | 839.00 | -0.12% | 35,289 |
| Jul 22, 2025 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | -1.06% | 69,574 |
| Jul 21, 2025 | 849.00 | 855.00 | 839.00 | 849.00 | 849.00 | - | 64,763 |
| Jul 18, 2025 | 848.00 | 851.00 | 837.00 | 849.00 | 849.00 | 0.59% | 50,766 |
| Jul 17, 2025 | 840.00 | 856.00 | 838.00 | 844.00 | 844.00 | 0.48% | 82,613 |
| Jul 16, 2025 | 855.00 | 860.00 | 827.00 | 840.00 | 840.00 | -2.33% | 213,175 |
| Jul 15, 2025 | 874.00 | 877.00 | 838.00 | 860.00 | 860.00 | -0.35% | 290,033 |
| Jul 14, 2025 | 820.00 | 880.00 | 820.00 | 863.00 | 863.00 | 5.37% | 1,045,425 |
| Jul 11, 2025 | 813.00 | 820.00 | 813.00 | 819.00 | 819.00 | 0.74% | 67,430 |
| Jul 10, 2025 | 813.00 | 823.00 | 813.00 | 813.00 | 813.00 | 0.37% | 63,935 |
| Jul 9, 2025 | 813.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 95,434 |
| Jul 8, 2025 | 814.00 | 814.00 | 809.00 | 810.00 | 810.00 | -0.49% | 63,936 |
| Jul 7, 2025 | 813.00 | 816.00 | 810.00 | 814.00 | 814.00 | - | 36,366 |
| Jul 4, 2025 | 815.00 | 816.00 | 811.00 | 814.00 | 814.00 | -0.12% | 124,839 |
| Jul 3, 2025 | 814.00 | 817.00 | 810.00 | 815.00 | 815.00 | 0.12% | 85,121 |
| Jul 2, 2025 | 812.00 | 815.00 | 808.00 | 814.00 | 814.00 | 0.25% | 102,734 |
| Jul 1, 2025 | 808.00 | 818.00 | 808.00 | 812.00 | 812.00 | -0.37% | 110,229 |
| Jun 30, 2025 | 810.00 | 820.00 | 809.00 | 815.00 | 815.00 | 0.62% | 134,045 |