Skip to main content
logo
Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,740.00
+15.00 (0.55%)
Last updated: Sep 4, 2026, 1:56 PM KST

Hankuk Paper Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,623
Aug 31, 20262,760.002,780.002,725.002,765.002,765.00-0.72%8,143
Aug 28, 20262,785.002,785.002,755.002,785.002,785.000.36%5,247
Aug 27, 20262,785.002,790.002,735.002,775.002,775.00-0.36%20,707
Aug 26, 20262,780.002,800.002,740.002,785.002,785.000.36%15,063
Aug 25, 20262,785.002,790.002,735.002,775.002,775.000.36%7,006
Aug 24, 20262,760.002,765.002,720.002,765.002,765.000.73%6,426
Aug 21, 20262,780.002,795.002,730.002,745.002,745.00-1.26%8,496
Aug 20, 20262,770.002,810.002,750.002,780.002,780.000.54%14,973
Aug 19, 20262,720.002,765.002,670.002,765.002,765.000.73%10,426
Aug 18, 20262,800.002,840.002,705.002,745.002,745.00-0.18%26,272
Aug 14, 20262,750.002,750.002,655.002,750.002,750.002.61%35,792
Jul 24, 20262,595.002,695.002,580.002,680.002,680.003.08%47,490
Jul 23, 20262,615.002,615.002,530.002,600.002,600.00-0.57%24,836
Jul 22, 20262,625.002,625.002,525.002,615.002,615.00-18,901
Jul 21, 20262,685.002,690.002,585.002,615.002,615.00-3.15%15,220
Jul 20, 20262,710.002,710.002,625.002,700.002,700.00-0.55%13,754
Jul 16, 20262,695.002,725.002,650.002,715.002,715.000.37%16,901
Jul 15, 20262,725.002,735.002,685.002,705.002,705.00-0.73%9,755
Jul 14, 20262,725.002,740.002,615.002,725.002,725.00-87,250
Jul 13, 20262,735.002,760.002,695.002,725.002,725.00-0.37%16,317
Jul 10, 20262,720.002,780.002,705.002,735.002,735.000.55%17,867
Jul 9, 20262,750.002,760.002,650.002,720.002,720.00-1.09%16,655
Jul 8, 20262,805.002,885.002,710.002,750.002,750.00-1.96%52,483
Jul 7, 20262,745.002,835.002,735.002,805.002,805.002.19%28,167
Jul 6, 20262,640.002,765.002,630.002,745.002,745.003.98%40,783
Jul 3, 20262,615.002,650.002,605.002,640.002,640.00-7,471
Jul 2, 20262,625.002,700.002,610.002,640.002,640.00-0.38%36,357
Jul 1, 20262,620.002,695.002,590.002,650.002,650.000.95%6,927
Jun 30, 20262,690.002,740.002,585.002,625.002,625.00-2.78%27,471
Jun 29, 20262,610.002,765.002,595.002,700.002,700.003.45%53,965
Jun 26, 20262,660.002,680.002,550.002,610.002,610.00-2.61%97,718
Jun 25, 20262,775.002,795.002,660.002,680.002,680.00-3.25%42,626
Jun 24, 20262,770.002,780.002,575.002,770.002,770.00-78,182
Jun 23, 20262,900.002,935.002,695.002,770.002,770.00-4.48%91,040
Jun 22, 20262,905.002,950.002,845.002,900.002,900.00-1.69%40,798
Jun 19, 20263,095.003,130.002,915.002,950.002,950.00-4.68%41,368
Jun 18, 20263,180.003,225.003,015.003,095.003,095.00-42,343
Jun 17, 20263,070.003,110.003,055.003,095.003,095.000.81%13,827
Jun 16, 20263,075.003,080.003,050.003,070.003,070.00-0.16%6,265
Jun 15, 20263,070.003,075.003,025.003,075.003,075.00-26,558
Jun 12, 20263,125.003,135.003,050.003,075.003,075.00-0.81%26,249
Jun 11, 20263,025.003,130.002,980.003,100.003,100.001.81%54,481
Jun 10, 20263,160.003,345.002,985.003,045.003,045.00-3.64%133,544
Jun 9, 20263,100.003,160.003,030.003,160.003,160.001.94%64,506
Jun 8, 20263,050.003,200.003,025.003,100.003,100.00-4.02%29,138
Jun 5, 20263,180.003,240.003,070.003,230.003,230.000.78%61,222