Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea · Delayed Price · Currency is KRW 536.00
+16.00 (3.08%)
Last updated: Jul 24, 2026, 3:00 PM KST
Hankuk Paper Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 519.00 | 539.00 | 516.00 | 536.00 | 536.00 | 3.08% | 237,451 |
| Jul 23, 2026 | 523.00 | 523.00 | 506.00 | 520.00 | 520.00 | -0.57% | 124,183 |
| Jul 22, 2026 | 525.00 | 525.00 | 505.00 | 523.00 | 523.00 | - | 94,509 |
| Jul 21, 2026 | 537.00 | 538.00 | 517.00 | 523.00 | 523.00 | -3.15% | 76,101 |
| Jul 20, 2026 | 542.00 | 542.00 | 525.00 | 540.00 | 540.00 | -0.55% | 68,773 |
| Jul 16, 2026 | 539.00 | 545.00 | 530.00 | 543.00 | 543.00 | 0.37% | 82,457 |
| Jul 15, 2026 | 545.00 | 547.00 | 537.00 | 541.00 | 541.00 | -0.73% | 48,769 |
| Jul 14, 2026 | 545.00 | 548.00 | 523.00 | 545.00 | 545.00 | - | 122,444 |
| Jul 13, 2026 | 547.00 | 552.00 | 539.00 | 545.00 | 545.00 | -0.37% | 81,549 |
| Jul 10, 2026 | 544.00 | 556.00 | 541.00 | 547.00 | 547.00 | 0.55% | 89,337 |
| Jul 9, 2026 | 550.00 | 552.00 | 530.00 | 544.00 | 544.00 | -1.09% | 83,277 |
| Jul 8, 2026 | 561.00 | 577.00 | 542.00 | 550.00 | 550.00 | -1.96% | 262,416 |
| Jul 7, 2026 | 549.00 | 567.00 | 547.00 | 561.00 | 561.00 | 2.19% | 140,837 |
| Jul 6, 2026 | 528.00 | 553.00 | 526.00 | 549.00 | 549.00 | 3.98% | 203,917 |
| Jul 3, 2026 | 523.00 | 530.00 | 521.00 | 528.00 | 528.00 | - | 37,356 |
| Jul 2, 2026 | 525.00 | 540.00 | 522.00 | 528.00 | 528.00 | -0.38% | 181,785 |
| Jul 1, 2026 | 524.00 | 539.00 | 518.00 | 530.00 | 530.00 | 0.95% | 34,639 |
| Jun 30, 2026 | 538.00 | 548.00 | 517.00 | 525.00 | 525.00 | -2.78% | 137,358 |
| Jun 29, 2026 | 522.00 | 553.00 | 519.00 | 540.00 | 540.00 | 3.45% | 269,827 |
| Jun 26, 2026 | 532.00 | 536.00 | 510.00 | 522.00 | 522.00 | -2.61% | 488,589 |
| Jun 25, 2026 | 555.00 | 559.00 | 532.00 | 536.00 | 536.00 | -3.25% | 213,022 |
| Jun 24, 2026 | 554.00 | 556.00 | 515.00 | 554.00 | 554.00 | - | 390,913 |
| Jun 23, 2026 | 580.00 | 587.00 | 539.00 | 554.00 | 554.00 | -4.48% | 452,984 |
| Jun 22, 2026 | 581.00 | 590.00 | 569.00 | 580.00 | 580.00 | -1.69% | 203,994 |
| Jun 19, 2026 | 619.00 | 626.00 | 583.00 | 590.00 | 590.00 | -4.68% | 206,842 |
| Jun 18, 2026 | 636.00 | 645.00 | 603.00 | 619.00 | 619.00 | - | 211,662 |
| Jun 17, 2026 | 614.00 | 622.00 | 611.00 | 619.00 | 619.00 | 0.81% | 68,515 |
| Jun 16, 2026 | 615.00 | 616.00 | 610.00 | 614.00 | 614.00 | -0.16% | 31,325 |
| Jun 15, 2026 | 614.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 132,793 |
| Jun 12, 2026 | 625.00 | 627.00 | 610.00 | 615.00 | 615.00 | -0.81% | 131,145 |
| Jun 11, 2026 | 605.00 | 626.00 | 596.00 | 620.00 | 620.00 | 1.81% | 272,406 |
| Jun 10, 2026 | 632.00 | 669.00 | 597.00 | 609.00 | 609.00 | -3.64% | 667,723 |
| Jun 9, 2026 | 620.00 | 632.00 | 606.00 | 632.00 | 632.00 | 1.94% | 322,531 |
| Jun 8, 2026 | 610.00 | 640.00 | 605.00 | 620.00 | 620.00 | -4.02% | 145,693 |
| Jun 5, 2026 | 636.00 | 648.00 | 614.00 | 646.00 | 646.00 | 0.78% | 306,113 |
| 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% | 163,338 |
| 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% | 263,732 |
| May 26, 2026 | 722.00 | 722.00 | 690.00 | 717.00 | 717.00 | 0.28% | 296,445 |
| 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% | 79,813 |
| May 20, 2026 | 715.00 | 727.00 | 710.00 | 718.00 | 718.00 | 0.42% | 86,041 |
| 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 |