Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 2,750.00
+70.00 (2.61%)
Last updated: Aug 14, 2026, 3:00 PM KST
Hankuk Paper Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,750.00 | 2,750.00 | 2,655.00 | 2,750.00 | 2,750.00 | 2.61% | 35,792 |
| Jul 24, 2026 | 2,595.00 | 2,695.00 | 2,580.00 | 2,680.00 | 2,680.00 | 3.08% | 47,490 |
| Jul 23, 2026 | 2,615.00 | 2,615.00 | 2,530.00 | 2,600.00 | 2,600.00 | -0.57% | 24,836 |
| Jul 22, 2026 | 2,625.00 | 2,625.00 | 2,525.00 | 2,615.00 | 2,615.00 | - | 18,901 |
| Jul 21, 2026 | 2,685.00 | 2,690.00 | 2,585.00 | 2,615.00 | 2,615.00 | -3.15% | 15,220 |
| Jul 20, 2026 | 2,710.00 | 2,710.00 | 2,625.00 | 2,700.00 | 2,700.00 | -0.55% | 13,754 |
| Jul 16, 2026 | 2,695.00 | 2,725.00 | 2,650.00 | 2,715.00 | 2,715.00 | 0.37% | 16,901 |
| Jul 15, 2026 | 2,725.00 | 2,735.00 | 2,685.00 | 2,705.00 | 2,705.00 | -0.73% | 9,755 |
| Jul 14, 2026 | 2,725.00 | 2,740.00 | 2,615.00 | 2,725.00 | 2,725.00 | - | 87,250 |
| Jul 13, 2026 | 2,735.00 | 2,760.00 | 2,695.00 | 2,725.00 | 2,725.00 | -0.37% | 16,317 |
| Jul 10, 2026 | 2,720.00 | 2,780.00 | 2,705.00 | 2,735.00 | 2,735.00 | 0.55% | 17,867 |
| Jul 9, 2026 | 2,750.00 | 2,760.00 | 2,650.00 | 2,720.00 | 2,720.00 | -1.09% | 16,655 |
| Jul 8, 2026 | 2,805.00 | 2,885.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.96% | 52,483 |
| Jul 7, 2026 | 2,745.00 | 2,835.00 | 2,735.00 | 2,805.00 | 2,805.00 | 2.19% | 28,167 |
| Jul 6, 2026 | 2,640.00 | 2,765.00 | 2,630.00 | 2,745.00 | 2,745.00 | 3.98% | 40,783 |
| Jul 3, 2026 | 2,615.00 | 2,650.00 | 2,605.00 | 2,640.00 | 2,640.00 | - | 7,471 |
| Jul 2, 2026 | 2,625.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,640.00 | -0.38% | 36,357 |
| Jul 1, 2026 | 2,620.00 | 2,695.00 | 2,590.00 | 2,650.00 | 2,650.00 | 0.95% | 6,927 |
| Jun 30, 2026 | 2,690.00 | 2,740.00 | 2,585.00 | 2,625.00 | 2,625.00 | -2.78% | 27,471 |
| Jun 29, 2026 | 2,610.00 | 2,765.00 | 2,595.00 | 2,700.00 | 2,700.00 | 3.45% | 53,965 |
| Jun 26, 2026 | 2,660.00 | 2,680.00 | 2,550.00 | 2,610.00 | 2,610.00 | -2.61% | 97,718 |
| Jun 25, 2026 | 2,775.00 | 2,795.00 | 2,660.00 | 2,680.00 | 2,680.00 | -3.25% | 42,626 |
| Jun 24, 2026 | 2,770.00 | 2,780.00 | 2,575.00 | 2,770.00 | 2,770.00 | - | 78,182 |
| Jun 23, 2026 | 2,900.00 | 2,935.00 | 2,695.00 | 2,770.00 | 2,770.00 | -4.48% | 91,040 |
| Jun 22, 2026 | 2,905.00 | 2,950.00 | 2,845.00 | 2,900.00 | 2,900.00 | -1.69% | 40,798 |
| Jun 19, 2026 | 3,095.00 | 3,130.00 | 2,915.00 | 2,950.00 | 2,950.00 | -4.68% | 41,368 |
| Jun 18, 2026 | 3,180.00 | 3,225.00 | 3,015.00 | 3,095.00 | 3,095.00 | - | 42,343 |
| Jun 17, 2026 | 3,070.00 | 3,110.00 | 3,055.00 | 3,095.00 | 3,095.00 | 0.81% | 13,827 |
| Jun 16, 2026 | 3,075.00 | 3,080.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.16% | 6,265 |
| Jun 15, 2026 | 3,070.00 | 3,075.00 | 3,025.00 | 3,075.00 | 3,075.00 | - | 26,558 |
| Jun 12, 2026 | 3,125.00 | 3,135.00 | 3,050.00 | 3,075.00 | 3,075.00 | -0.81% | 26,249 |
| Jun 11, 2026 | 3,025.00 | 3,130.00 | 2,980.00 | 3,100.00 | 3,100.00 | 1.81% | 54,481 |
| Jun 10, 2026 | 3,160.00 | 3,345.00 | 2,985.00 | 3,045.00 | 3,045.00 | -3.64% | 133,544 |
| Jun 9, 2026 | 3,100.00 | 3,160.00 | 3,030.00 | 3,160.00 | 3,160.00 | 1.94% | 64,506 |
| Jun 8, 2026 | 3,050.00 | 3,200.00 | 3,025.00 | 3,100.00 | 3,100.00 | -4.02% | 29,138 |
| Jun 5, 2026 | 3,180.00 | 3,240.00 | 3,070.00 | 3,230.00 | 3,230.00 | 0.78% | 61,222 |
| Jun 4, 2026 | 3,345.00 | 3,385.00 | 3,190.00 | 3,205.00 | 3,205.00 | -3.61% | 44,581 |
| Jun 2, 2026 | 3,365.00 | 3,365.00 | 2,995.00 | 3,325.00 | 3,325.00 | -2.06% | 103,219 |
| Jun 1, 2026 | 3,450.00 | 3,455.00 | 3,280.00 | 3,395.00 | 3,395.00 | -1.59% | 32,667 |
| May 29, 2026 | 3,405.00 | 3,450.00 | 3,250.00 | 3,450.00 | 3,450.00 | 0.44% | 51,066 |
| May 28, 2026 | 3,525.00 | 3,535.00 | 3,360.00 | 3,435.00 | 3,435.00 | -1.86% | 71,825 |
| May 27, 2026 | 3,575.00 | 3,605.00 | 3,420.00 | 3,500.00 | 3,500.00 | -2.37% | 52,746 |
| May 26, 2026 | 3,610.00 | 3,610.00 | 3,450.00 | 3,585.00 | 3,585.00 | 0.28% | 59,289 |
| May 22, 2026 | 3,580.00 | 3,605.00 | 3,550.00 | 3,575.00 | 3,575.00 | - | 16,762 |
| May 21, 2026 | 3,590.00 | 3,625.00 | 3,540.00 | 3,575.00 | 3,575.00 | -0.42% | 15,962 |
| May 20, 2026 | 3,575.00 | 3,635.00 | 3,550.00 | 3,590.00 | 3,590.00 | 0.42% | 17,208 |
| May 19, 2026 | 3,575.00 | 3,610.00 | 3,550.00 | 3,575.00 | 3,575.00 | -0.69% | 11,995 |
| May 18, 2026 | 3,630.00 | 3,640.00 | 3,555.00 | 3,600.00 | 3,600.00 | - | 25,617 |
| May 15, 2026 | 3,550.00 | 3,620.00 | 3,550.00 | 3,600.00 | 3,600.00 | 1.41% | 21,149 |
| May 14, 2026 | 3,550.00 | 3,555.00 | 3,505.00 | 3,550.00 | 3,550.00 | - | 15,767 |