Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 8,600.00
+60.00 (0.70%)
At close: Apr 9, 2026
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,630.00 | 8,640.00 | 8,480.00 | 8,540.00 | 8,540.00 | -1.61% | 205,885 |
| Apr 7, 2026 | 8,750.00 | 8,820.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.80% | 183,198 |
| Apr 6, 2026 | 8,650.00 | 8,880.00 | 8,470.00 | 8,750.00 | 8,750.00 | 1.51% | 354,567 |
| Apr 3, 2026 | 8,560.00 | 8,790.00 | 8,520.00 | 8,620.00 | 8,620.00 | 1.65% | 304,600 |
| Apr 2, 2026 | 8,290.00 | 8,990.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.29% | 830,040 |
| Apr 1, 2026 | 8,200.00 | 8,300.00 | 8,160.00 | 8,290.00 | 8,290.00 | 2.35% | 112,301 |
| Mar 31, 2026 | 8,300.00 | 8,300.00 | 8,070.00 | 8,100.00 | 8,100.00 | -2.41% | 139,899 |
| Mar 30, 2026 | 8,470.00 | 8,600.00 | 8,230.00 | 8,300.00 | 8,300.00 | -3.49% | 231,664 |
| Mar 27, 2026 | 8,600.00 | 8,700.00 | 8,370.00 | 8,600.00 | 8,300.00 | 0.35% | 269,368 |
| Mar 26, 2026 | 8,750.00 | 8,850.00 | 8,500.00 | 8,570.00 | 8,271.05 | -1.27% | 329,489 |
| Mar 25, 2026 | 8,380.00 | 8,700.00 | 8,380.00 | 8,680.00 | 8,377.21 | 4.08% | 288,196 |
| Mar 24, 2026 | 8,270.00 | 8,350.00 | 8,210.00 | 8,340.00 | 8,049.07 | 1.58% | 113,632 |
| Mar 23, 2026 | 8,460.00 | 8,470.00 | 8,200.00 | 8,210.00 | 7,923.60 | -2.96% | 117,966 |
| Mar 20, 2026 | 8,350.00 | 8,540.00 | 8,350.00 | 8,460.00 | 8,164.88 | 1.44% | 595,517 |
| Mar 19, 2026 | 8,330.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,049.07 | - | 89,795 |
| Mar 18, 2026 | 8,350.00 | 8,420.00 | 8,300.00 | 8,340.00 | 8,049.07 | - | 92,562 |
| Mar 17, 2026 | 8,230.00 | 8,350.00 | 8,230.00 | 8,340.00 | 8,049.07 | 1.96% | 27,807 |
| Mar 16, 2026 | 8,270.00 | 8,330.00 | 8,180.00 | 8,180.00 | 7,894.65 | -1.09% | 52,957 |
| Mar 13, 2026 | 8,280.00 | 8,360.00 | 8,190.00 | 8,270.00 | 7,981.51 | -0.36% | 53,066 |
| Mar 12, 2026 | 8,370.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,010.47 | -0.84% | 42,693 |
| Mar 11, 2026 | 8,210.00 | 8,430.00 | 8,190.00 | 8,370.00 | 8,078.02 | 2.32% | 65,836 |
| Mar 10, 2026 | 8,200.00 | 8,250.00 | 8,110.00 | 8,180.00 | 7,894.65 | 1.11% | 73,137 |
| Mar 9, 2026 | 8,260.00 | 8,280.00 | 8,020.00 | 8,090.00 | 7,807.79 | -3.11% | 108,971 |
| Mar 6, 2026 | 8,330.00 | 8,380.00 | 8,150.00 | 8,350.00 | 8,058.72 | - | 61,468 |
| Mar 5, 2026 | 8,140.00 | 8,370.00 | 8,140.00 | 8,350.00 | 8,058.72 | 3.99% | 106,765 |
| Mar 4, 2026 | 8,360.00 | 8,610.00 | 7,990.00 | 8,030.00 | 7,749.88 | -7.17% | 323,070 |
| Mar 3, 2026 | 8,770.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,348.26 | -2.15% | 118,608 |
| Feb 27, 2026 | 8,870.00 | 8,870.00 | 8,770.00 | 8,840.00 | 8,531.63 | -0.45% | 107,800 |
| Feb 26, 2026 | 9,050.00 | 9,080.00 | 8,880.00 | 8,880.00 | 8,570.23 | -1.88% | 156,534 |
| Feb 25, 2026 | 9,000.00 | 9,050.00 | 8,960.00 | 9,050.00 | 8,734.30 | 0.67% | 111,892 |
| Feb 24, 2026 | 8,970.00 | 9,010.00 | 8,840.00 | 8,990.00 | 8,676.40 | 0.22% | 98,852 |
| Feb 23, 2026 | 8,970.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,657.09 | 0.34% | 135,149 |
| Feb 20, 2026 | 8,980.00 | 9,000.00 | 8,850.00 | 8,940.00 | 8,628.14 | 1.02% | 114,210 |
| Feb 19, 2026 | 8,810.00 | 8,920.00 | 8,780.00 | 8,850.00 | 8,541.28 | -0.78% | 120,936 |
| Feb 13, 2026 | 8,840.00 | 8,920.00 | 8,650.00 | 8,920.00 | 8,608.84 | 0.56% | 111,411 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,780.00 | 8,870.00 | 8,560.58 | 1.03% | 140,936 |
| Feb 11, 2026 | 8,690.00 | 8,790.00 | 8,690.00 | 8,780.00 | 8,473.72 | 1.04% | 101,678 |
| Feb 10, 2026 | 8,600.00 | 8,710.00 | 8,560.00 | 8,690.00 | 8,386.86 | 1.16% | 113,892 |
| Feb 9, 2026 | 8,640.00 | 8,680.00 | 8,530.00 | 8,590.00 | 8,290.35 | 0.12% | 103,261 |
| Feb 6, 2026 | 8,470.00 | 8,580.00 | 8,260.00 | 8,580.00 | 8,280.70 | 0.59% | 91,965 |
| Feb 5, 2026 | 8,490.00 | 8,570.00 | 8,450.00 | 8,530.00 | 8,232.44 | 0.47% | 92,199 |
| Feb 4, 2026 | 8,370.00 | 8,520.00 | 8,370.00 | 8,490.00 | 8,193.84 | 1.31% | 112,986 |
| Feb 3, 2026 | 8,290.00 | 8,380.00 | 8,260.00 | 8,380.00 | 8,087.67 | 1.95% | 51,040 |
| Feb 2, 2026 | 8,410.00 | 8,410.00 | 8,200.00 | 8,220.00 | 7,933.26 | -2.26% | 69,031 |
| Jan 30, 2026 | 8,400.00 | 8,410.00 | 8,320.00 | 8,410.00 | 8,116.63 | 0.12% | 57,131 |
| Jan 29, 2026 | 8,370.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,106.98 | 0.36% | 67,166 |
| Jan 28, 2026 | 8,380.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,078.02 | -0.12% | 82,414 |
| Jan 27, 2026 | 8,340.00 | 8,380.00 | 8,270.00 | 8,380.00 | 8,087.67 | 0.84% | 72,708 |
| Jan 26, 2026 | 8,250.00 | 8,380.00 | 8,220.00 | 8,310.00 | 8,020.12 | 0.85% | 68,035 |
| Jan 23, 2026 | 8,050.00 | 8,300.00 | 8,040.00 | 8,240.00 | 7,952.56 | 2.36% | 110,281 |