Skip to main content
Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,808.00
+14.00 (0.78%)
Nov 11, 2026, 3:30 PM KST

Hankuk Paper Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20261,766.001,959.001,754.001,808.001,808.000.78%99,517
Nov 10, 20261,761.001,809.001,750.001,794.001,794.00-2.55%64,070
Nov 9, 20261,801.001,880.001,780.001,841.001,841.002.05%9,576
Nov 6, 20261,790.001,807.001,740.001,804.001,804.00-0.22%13,395
Nov 5, 20261,820.001,822.001,792.001,808.001,808.00-0.77%15,899
Nov 4, 20261,842.001,842.001,760.001,822.001,822.000.28%27,009
Nov 3, 20261,833.001,859.001,808.001,817.001,817.00-0.87%18,353
Nov 2, 20261,824.001,906.001,811.001,833.001,833.000.49%51,738
Oct 30, 20261,890.001,890.001,823.001,824.001,824.00-5.44%49,210
Oct 29, 20261,938.001,949.001,828.001,929.001,929.00-0.05%86,890
Oct 28, 20261,973.002,005.001,921.001,930.001,930.00-1.68%36,448
Oct 27, 20261,968.001,988.001,935.001,963.001,963.00-0.10%56,902
Oct 26, 20261,952.002,020.001,922.001,965.001,965.00-1.75%62,123
Oct 23, 20262,060.002,085.001,927.002,000.002,000.00-9.50%114,639
Oct 22, 20262,225.002,250.002,015.002,210.002,210.00-0.67%92,846
Oct 21, 20262,310.002,325.002,145.002,225.002,225.00-2.20%50,050
Oct 20, 20262,340.002,360.002,270.002,275.002,275.00-2.78%28,541
Oct 19, 20262,475.002,475.002,300.002,340.002,340.00-6.40%90,710
Oct 16, 20262,605.002,610.002,485.002,500.002,500.00-2.91%50,908
Oct 15, 20262,650.002,655.002,575.002,575.002,575.00-4.63%13,431
Oct 14, 20262,700.002,700.002,625.002,700.002,700.00-12,861
Oct 13, 20262,700.002,705.002,580.002,700.002,700.00-14,200
Oct 12, 20262,710.002,720.002,600.002,700.002,700.00-0.18%36,680
Oct 8, 20262,700.002,710.002,650.002,705.002,705.000.19%10,393
Oct 7, 20262,710.002,735.002,685.002,700.002,700.00-12,258
Oct 6, 20262,710.002,730.002,675.002,700.002,700.00-0.37%15,349
Oct 2, 20262,690.002,725.002,685.002,710.002,710.000.74%3,260
Oct 1, 20262,710.002,735.002,670.002,690.002,690.00-0.55%4,804
Sep 30, 20262,725.002,735.002,690.002,705.002,705.00-0.73%7,484
Sep 29, 20262,725.002,735.002,675.002,725.002,725.00-19,925
Sep 28, 20262,730.002,730.002,675.002,725.002,725.00-0.18%7,766
Sep 23, 20262,730.002,765.002,690.002,730.002,730.00-0.18%10,660
Sep 22, 20262,745.002,745.002,680.002,735.002,735.000.55%24,085
Sep 21, 20262,730.002,730.002,685.002,720.002,720.00-0.37%10,283
Sep 18, 20262,725.002,750.002,685.002,730.002,730.000.18%8,165
Sep 17, 20262,735.002,740.002,680.002,725.002,725.00-0.37%13,902
Sep 16, 20262,700.002,765.002,695.002,735.002,735.00-0.18%16,181
Sep 15, 20262,740.002,745.002,645.002,740.002,740.00-33,762
Sep 14, 20262,760.002,760.002,685.002,740.002,740.00-0.18%12,079
Sep 11, 20262,750.002,760.002,675.002,745.002,745.00-0.18%24,100
Sep 10, 20262,750.002,760.002,650.002,750.002,750.00-26,402
Sep 9, 20262,745.002,760.002,640.002,750.002,750.000.55%43,302
Sep 8, 20262,755.002,765.002,705.002,735.002,735.00-0.73%14,780
Sep 7, 20262,740.002,760.002,660.002,755.002,755.000.55%38,313
Sep 4, 20262,725.002,755.002,695.002,740.002,740.000.55%3,075
Sep 3, 20262,745.002,765.002,660.002,725.002,725.00-0.55%59,939
Sep 2, 20262,740.002,770.002,715.002,740.002,740.00-12,243
Sep 1, 20262,775.002,780.002,725.002,740.002,740.00-0.90%11,625
Aug 31, 20262,760.002,780.002,725.002,765.002,765.00-0.72%8,144
Aug 28, 20262,785.002,785.002,755.002,785.002,785.000.36%5,248