Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 715.00
0.00 (0.00%)
Last updated: May 20, 2026, 2:08 PM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 715.00 | 722.00 | 710.00 | 715.00 | 715.00 | -0.69% | 62,077 |
| May 18, 2026 | 726.00 | 728.00 | 711.00 | 720.00 | 720.00 | - | 128,089 |
| May 15, 2026 | 710.00 | 724.00 | 710.00 | 720.00 | 720.00 | 1.41% | 108,128 |
| May 14, 2026 | 710.00 | 711.00 | 701.00 | 710.00 | 710.00 | - | 78,838 |
| May 13, 2026 | 711.00 | 713.00 | 704.00 | 710.00 | 710.00 | - | 77,927 |
| May 12, 2026 | 715.00 | 718.00 | 704.00 | 710.00 | 710.00 | -0.70% | 95,126 |
| May 11, 2026 | 735.00 | 735.00 | 702.00 | 715.00 | 715.00 | -1.38% | 256,804 |
| May 8, 2026 | 731.00 | 736.00 | 706.00 | 725.00 | 725.00 | -0.82% | 447,592 |
| May 7, 2026 | 741.00 | 743.00 | 731.00 | 731.00 | 731.00 | -1.88% | 134,011 |
| May 6, 2026 | 761.00 | 761.00 | 738.00 | 745.00 | 745.00 | -2.36% | 256,596 |
| May 4, 2026 | 758.00 | 770.00 | 754.00 | 763.00 | 763.00 | -0.13% | 155,261 |
| Apr 30, 2026 | 770.00 | 770.00 | 761.00 | 764.00 | 764.00 | -0.78% | 70,504 |
| Apr 29, 2026 | 777.00 | 777.00 | 753.00 | 770.00 | 770.00 | -0.13% | 86,519 |
| Apr 28, 2026 | 771.00 | 776.00 | 767.00 | 771.00 | 771.00 | 0.13% | 74,127 |
| Apr 27, 2026 | 787.00 | 788.00 | 770.00 | 770.00 | 770.00 | -2.16% | 251,352 |
| Apr 24, 2026 | 790.00 | 796.00 | 787.00 | 787.00 | 787.00 | -1.38% | 147,341 |
| Apr 23, 2026 | 806.00 | 810.00 | 792.00 | 798.00 | 798.00 | -0.99% | 206,117 |
| Apr 22, 2026 | 805.00 | 812.00 | 799.00 | 806.00 | 806.00 | - | 164,495 |
| Apr 21, 2026 | 806.00 | 820.00 | 797.00 | 806.00 | 806.00 | - | 304,335 |
| Apr 20, 2026 | 810.00 | 818.00 | 800.00 | 806.00 | 806.00 | -0.49% | 129,752 |
| Apr 17, 2026 | 824.00 | 827.00 | 807.00 | 810.00 | 810.00 | -1.58% | 264,626 |
| Apr 16, 2026 | 802.00 | 830.00 | 802.00 | 823.00 | 823.00 | 2.62% | 619,995 |
| Apr 15, 2026 | 807.00 | 814.00 | 798.00 | 802.00 | 802.00 | -0.62% | 185,495 |
| Apr 14, 2026 | 807.00 | 812.00 | 797.00 | 807.00 | 807.00 | - | 127,884 |
| Apr 13, 2026 | 814.00 | 838.00 | 800.00 | 807.00 | 807.00 | 1.51% | 392,184 |
| Apr 10, 2026 | 800.00 | 800.00 | 791.00 | 795.00 | 795.00 | -0.50% | 110,626 |
| Apr 9, 2026 | 803.00 | 803.00 | 787.00 | 799.00 | 799.00 | 0.13% | 90,688 |
| Apr 8, 2026 | 796.00 | 808.00 | 783.00 | 798.00 | 798.00 | -0.62% | 304,796 |
| Apr 7, 2026 | 803.00 | 817.00 | 802.00 | 803.00 | 803.00 | - | 186,473 |
| Apr 6, 2026 | 818.00 | 818.00 | 750.00 | 803.00 | 803.00 | -0.25% | 397,157 |
| Apr 3, 2026 | 791.00 | 850.00 | 773.00 | 805.00 | 805.00 | 3.60% | 2,299,541 |
| Apr 2, 2026 | 777.00 | 785.00 | 758.00 | 777.00 | 777.00 | - | 253,021 |
| Apr 1, 2026 | 786.00 | 797.00 | 768.00 | 777.00 | 777.00 | -0.26% | 362,518 |
| Mar 31, 2026 | 798.00 | 798.00 | 752.00 | 779.00 | 779.00 | -2.38% | 441,792 |
| Mar 30, 2026 | 824.00 | 855.00 | 784.00 | 798.00 | 798.00 | -0.13% | 829,474 |
| Mar 27, 2026 | 780.00 | 857.00 | 779.00 | 799.00 | 799.00 | 2.30% | 2,835,635 |
| Mar 26, 2026 | 741.00 | 800.00 | 737.00 | 781.00 | 781.00 | 4.97% | 786,937 |
| Mar 25, 2026 | 742.00 | 750.00 | 740.00 | 744.00 | 744.00 | 0.13% | 97,533 |
| Mar 24, 2026 | 738.00 | 746.00 | 735.00 | 743.00 | 743.00 | 0.27% | 75,619 |
| Mar 23, 2026 | 748.00 | 750.00 | 732.00 | 741.00 | 741.00 | -1.20% | 145,229 |
| 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% | 178,214 |
| Mar 18, 2026 | 775.00 | 775.00 | 753.00 | 758.00 | 758.00 | -1.43% | 108,589 |
| Mar 17, 2026 | 770.00 | 775.00 | 760.00 | 769.00 | 769.00 | -0.13% | 57,508 |
| 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% | 60,073 |
| Mar 12, 2026 | 760.00 | 786.00 | 758.00 | 769.00 | 769.00 | 0.92% | 30,268 |
| Mar 11, 2026 | 770.00 | 777.00 | 762.00 | 762.00 | 762.00 | -0.26% | 62,608 |
| Mar 10, 2026 | 771.00 | 778.00 | 760.00 | 764.00 | 764.00 | 0.13% | 111,352 |
| Mar 9, 2026 | 794.00 | 794.00 | 757.00 | 763.00 | 763.00 | -4.39% | 83,255 |