Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 8,640.00
+10.00 (0.12%)
Last updated: Sep 9, 2025, 2:36 PM KST
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,640.00 | 8,640.00 | 8,600.00 | 8,630.00 | 8,630.00 | - | 21,271 |
| Sep 5, 2025 | 8,630.00 | 8,660.00 | 8,590.00 | 8,630.00 | 8,630.00 | - | 18,103 |
| Sep 4, 2025 | 8,620.00 | 8,660.00 | 8,580.00 | 8,630.00 | 8,630.00 | 0.58% | 21,368 |
| Sep 3, 2025 | 8,570.00 | 8,610.00 | 8,430.00 | 8,580.00 | 8,580.00 | 0.47% | 20,124 |
| Sep 2, 2025 | 8,510.00 | 8,560.00 | 8,510.00 | 8,540.00 | 8,540.00 | - | 10,580 |
| Sep 1, 2025 | 8,560.00 | 8,640.00 | 8,470.00 | 8,540.00 | 8,540.00 | -0.35% | 41,979 |
| Aug 29, 2025 | 8,660.00 | 8,670.00 | 8,550.00 | 8,570.00 | 8,570.00 | -1.04% | 30,427 |
| Aug 28, 2025 | 8,580.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,660.00 | 0.70% | 21,809 |
| Aug 27, 2025 | 8,590.00 | 8,610.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.12% | 31,860 |
| Aug 26, 2025 | 8,540.00 | 8,610.00 | 8,540.00 | 8,590.00 | 8,590.00 | 0.59% | 15,645 |
| Aug 25, 2025 | 8,580.00 | 8,620.00 | 8,540.00 | 8,540.00 | 8,540.00 | 0.12% | 23,830 |
| Aug 22, 2025 | 8,510.00 | 8,630.00 | 8,490.00 | 8,530.00 | 8,530.00 | 0.24% | 33,869 |
| Aug 21, 2025 | 8,500.00 | 8,570.00 | 8,490.00 | 8,510.00 | 8,510.00 | 0.24% | 24,579 |
| Aug 20, 2025 | 8,480.00 | 8,500.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.47% | 63,003 |
| Aug 19, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,530.00 | 8,530.00 | -0.58% | 33,814 |
| Aug 18, 2025 | 8,700.00 | 8,720.00 | 8,550.00 | 8,580.00 | 8,580.00 | -1.49% | 47,190 |
| Aug 14, 2025 | 8,740.00 | 8,790.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.34% | 41,804 |
| Aug 13, 2025 | 8,810.00 | 8,870.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.57% | 102,483 |
| Aug 12, 2025 | 8,800.00 | 8,880.00 | 8,780.00 | 8,790.00 | 8,790.00 | 0.34% | 35,015 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,760.00 | -0.11% | 34,430 |
| Aug 8, 2025 | 8,830.00 | 8,830.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.45% | 22,517 |
| Aug 7, 2025 | 8,880.00 | 8,880.00 | 8,770.00 | 8,810.00 | 8,810.00 | - | 24,414 |
| Aug 6, 2025 | 8,730.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,810.00 | 0.80% | 61,884 |
| Aug 5, 2025 | 8,590.00 | 8,750.00 | 8,590.00 | 8,740.00 | 8,740.00 | 1.86% | 50,920 |
| Aug 4, 2025 | 8,400.00 | 8,590.00 | 8,350.00 | 8,580.00 | 8,580.00 | 2.39% | 67,291 |
| Aug 1, 2025 | 8,500.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,380.00 | -1.99% | 137,090 |
| Jul 31, 2025 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.70% | 51,691 |
| Jul 30, 2025 | 8,580.00 | 8,700.00 | 8,570.00 | 8,610.00 | 8,610.00 | - | 63,084 |
| Jul 29, 2025 | 8,620.00 | 8,680.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.23% | 61,107 |
| Jul 28, 2025 | 8,840.00 | 8,850.00 | 8,620.00 | 8,630.00 | 8,630.00 | -1.93% | 58,103 |
| Jul 25, 2025 | 8,880.00 | 8,920.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.35% | 60,291 |
| Jul 24, 2025 | 8,970.00 | 9,040.00 | 8,890.00 | 8,920.00 | 8,920.00 | -0.56% | 37,919 |
| Jul 23, 2025 | 8,930.00 | 8,970.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.13% | 54,492 |
| Jul 22, 2025 | 8,990.00 | 9,060.00 | 8,850.00 | 8,870.00 | 8,870.00 | -1.33% | 46,131 |
| Jul 21, 2025 | 8,900.00 | 9,050.00 | 8,900.00 | 8,990.00 | 8,990.00 | 0.56% | 74,346 |
| Jul 18, 2025 | 9,040.00 | 9,100.00 | 8,850.00 | 8,940.00 | 8,940.00 | -1.65% | 94,010 |
| Jul 17, 2025 | 9,130.00 | 9,150.00 | 9,010.00 | 9,090.00 | 9,090.00 | -0.44% | 75,883 |
| Jul 16, 2025 | 9,260.00 | 9,260.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.98% | 87,949 |
| Jul 15, 2025 | 9,270.00 | 9,280.00 | 9,180.00 | 9,220.00 | 9,220.00 | -0.43% | 84,635 |
| Jul 14, 2025 | 9,140.00 | 9,270.00 | 9,130.00 | 9,260.00 | 9,260.00 | 1.20% | 107,259 |
| Jul 11, 2025 | 9,180.00 | 9,220.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.22% | 64,825 |
| Jul 10, 2025 | 9,080.00 | 9,180.00 | 9,050.00 | 9,170.00 | 9,170.00 | 1.21% | 93,286 |
| Jul 9, 2025 | 8,890.00 | 9,060.00 | 8,860.00 | 9,060.00 | 9,060.00 | 1.91% | 90,219 |
| Jul 8, 2025 | 8,960.00 | 8,970.00 | 8,840.00 | 8,890.00 | 8,890.00 | -0.45% | 79,090 |
| Jul 7, 2025 | 8,990.00 | 9,010.00 | 8,910.00 | 8,930.00 | 8,930.00 | -0.33% | 40,248 |
| Jul 4, 2025 | 9,000.00 | 9,050.00 | 8,940.00 | 8,960.00 | 8,960.00 | -0.33% | 66,398 |
| Jul 3, 2025 | 8,830.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,990.00 | 1.12% | 100,633 |
| Jul 2, 2025 | 8,880.00 | 8,950.00 | 8,770.00 | 8,890.00 | 8,890.00 | 0.11% | 40,503 |
| Jul 1, 2025 | 8,790.00 | 8,930.00 | 8,790.00 | 8,880.00 | 8,880.00 | 1.49% | 98,337 |
| Jun 30, 2025 | 8,730.00 | 8,780.00 | 8,680.00 | 8,750.00 | 8,750.00 | 0.23% | 31,068 |