Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 609.00
-23.00 (-3.64%)
Jun 10, 2026, 3:30 PM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 632.00 | 669.00 | 601.00 | 608.00 | 608.00 | -3.80% | 518,864 |
| Jun 9, 2026 | 620.00 | 632.00 | 606.00 | 632.00 | 632.00 | 1.94% | 272,509 |
| Jun 8, 2026 | 610.00 | 640.00 | 605.00 | 620.00 | 620.00 | -4.02% | 145,692 |
| Jun 5, 2026 | 636.00 | 648.00 | 614.00 | 646.00 | 646.00 | 0.78% | 304,603 |
| Jun 4, 2026 | 669.00 | 677.00 | 638.00 | 641.00 | 641.00 | -3.61% | 222,908 |
| Jun 2, 2026 | 673.00 | 673.00 | 599.00 | 665.00 | 665.00 | -2.06% | 516,096 |
| Jun 1, 2026 | 690.00 | 691.00 | 656.00 | 679.00 | 679.00 | -1.59% | 163,244 |
| May 29, 2026 | 681.00 | 690.00 | 650.00 | 690.00 | 690.00 | 0.44% | 255,331 |
| May 28, 2026 | 705.00 | 707.00 | 672.00 | 687.00 | 687.00 | -1.86% | 359,125 |
| May 27, 2026 | 715.00 | 721.00 | 684.00 | 700.00 | 700.00 | -2.37% | 263,720 |
| May 26, 2026 | 722.00 | 722.00 | 690.00 | 717.00 | 717.00 | 0.28% | 296,426 |
| May 22, 2026 | 716.00 | 721.00 | 710.00 | 715.00 | 715.00 | - | 83,811 |
| May 21, 2026 | 718.00 | 725.00 | 708.00 | 715.00 | 715.00 | -0.42% | 77,803 |
| May 20, 2026 | 715.00 | 727.00 | 710.00 | 718.00 | 718.00 | 0.42% | 86,040 |
| May 19, 2026 | 715.00 | 722.00 | 710.00 | 715.00 | 715.00 | -0.69% | 59,978 |
| 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% | 105,745 |
| 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 | - | 76,536 |
| 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% | 442,732 |
| May 7, 2026 | 741.00 | 743.00 | 731.00 | 731.00 | 731.00 | -1.88% | 126,768 |
| 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% | 69,082 |
| Apr 29, 2026 | 777.00 | 777.00 | 753.00 | 770.00 | 770.00 | -0.13% | 85,272 |
| 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% | 142,354 |
| Apr 23, 2026 | 806.00 | 810.00 | 792.00 | 798.00 | 798.00 | -0.99% | 200,219 |
| 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 | - | 302,117 |
| 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 | - | 123,976 |
| 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% | 302,401 |
| 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% | 828,529 |
| Mar 27, 2026 | 780.00 | 857.00 | 779.00 | 799.00 | 799.00 | 2.30% | 2,835,378 |