Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 8,340.00
+120.00 (1.46%)
Last updated: Feb 3, 2026, 1:15 PM KST
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8,490.00 | 8,570.00 | 8,450.00 | 8,530.00 | 8,530.00 | 0.47% | 92,176 |
| Feb 4, 2026 | 8,370.00 | 8,520.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.31% | 112,858 |
| Feb 3, 2026 | 8,290.00 | 8,380.00 | 8,260.00 | 8,380.00 | 8,380.00 | 1.95% | 50,186 |
| Feb 2, 2026 | 8,410.00 | 8,410.00 | 8,200.00 | 8,220.00 | 8,220.00 | -2.26% | 69,028 |
| Jan 30, 2026 | 8,400.00 | 8,410.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.12% | 57,131 |
| Jan 29, 2026 | 8,370.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,400.00 | 0.36% | 66,932 |
| Jan 28, 2026 | 8,380.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,370.00 | -0.12% | 82,414 |
| Jan 27, 2026 | 8,340.00 | 8,380.00 | 8,270.00 | 8,380.00 | 8,380.00 | 0.84% | 72,708 |
| Jan 26, 2026 | 8,250.00 | 8,380.00 | 8,220.00 | 8,310.00 | 8,310.00 | 0.85% | 68,001 |
| Jan 23, 2026 | 8,050.00 | 8,300.00 | 8,040.00 | 8,240.00 | 8,240.00 | 2.36% | 109,552 |
| Jan 22, 2026 | 8,000.00 | 8,050.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.88% | 43,057 |
| Jan 21, 2026 | 8,050.00 | 8,050.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.87% | 63,197 |
| Jan 20, 2026 | 8,010.00 | 8,050.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.50% | 36,704 |
| Jan 19, 2026 | 8,030.00 | 8,050.00 | 7,970.00 | 8,010.00 | 8,010.00 | -0.25% | 38,202 |
| Jan 16, 2026 | 8,040.00 | 8,050.00 | 7,990.00 | 8,030.00 | 8,030.00 | -0.25% | 44,036 |
| Jan 15, 2026 | 8,050.00 | 8,080.00 | 8,000.00 | 8,050.00 | 8,050.00 | - | 30,631 |
| Jan 14, 2026 | 8,000.00 | 8,050.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.63% | 35,997 |
| Jan 13, 2026 | 7,970.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.38% | 31,253 |
| Jan 12, 2026 | 7,970.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,970.00 | - | 28,910 |
| Jan 9, 2026 | 7,910.00 | 8,000.00 | 7,860.00 | 7,970.00 | 7,970.00 | 0.89% | 26,282 |
| Jan 8, 2026 | 7,970.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.88% | 71,876 |
| Jan 7, 2026 | 8,060.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.75% | 71,959 |
| Jan 6, 2026 | 8,060.00 | 8,130.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.74% | 81,336 |
| Jan 5, 2026 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.34% | 101,339 |
| Jan 2, 2026 | 8,280.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,200.00 | -1.32% | 77,325 |
| Dec 30, 2025 | 8,310.00 | 8,360.00 | 8,290.00 | 8,310.00 | 8,310.00 | - | 15,146 |
| Dec 29, 2025 | 8,390.00 | 8,400.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.54% | 40,115 |
| Dec 26, 2025 | 8,530.00 | 8,530.00 | 8,430.00 | 8,440.00 | 8,440.00 | -0.35% | 27,209 |
| Dec 24, 2025 | 8,450.00 | 8,490.00 | 8,450.00 | 8,470.00 | 8,470.00 | - | 18,741 |
| Dec 23, 2025 | 8,520.00 | 8,540.00 | 8,460.00 | 8,470.00 | 8,470.00 | -0.59% | 24,989 |
| Dec 22, 2025 | 8,550.00 | 8,550.00 | 8,470.00 | 8,520.00 | 8,520.00 | - | 22,615 |
| Dec 19, 2025 | 8,450.00 | 8,550.00 | 8,450.00 | 8,520.00 | 8,520.00 | 0.35% | 28,840 |
| Dec 18, 2025 | 8,500.00 | 8,510.00 | 8,430.00 | 8,490.00 | 8,490.00 | -0.12% | 23,806 |
| Dec 17, 2025 | 8,490.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.24% | 15,398 |
| Dec 16, 2025 | 8,480.00 | 8,480.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.24% | 31,896 |
| Dec 15, 2025 | 8,480.00 | 8,570.00 | 8,430.00 | 8,460.00 | 8,460.00 | -0.35% | 51,895 |
| Dec 12, 2025 | 8,450.00 | 8,500.00 | 8,420.00 | 8,490.00 | 8,490.00 | 0.71% | 29,523 |
| Dec 11, 2025 | 8,390.00 | 8,450.00 | 8,330.00 | 8,430.00 | 8,430.00 | 0.72% | 39,019 |
| Dec 10, 2025 | 8,390.00 | 8,390.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.24% | 17,736 |
| Dec 9, 2025 | 8,400.00 | 8,400.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.24% | 15,620 |
| Dec 8, 2025 | 8,480.00 | 8,490.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.83% | 54,947 |
| Dec 5, 2025 | 8,430.00 | 8,490.00 | 8,420.00 | 8,480.00 | 8,480.00 | - | 15,905 |
| Dec 4, 2025 | 8,490.00 | 8,490.00 | 8,440.00 | 8,480.00 | 8,480.00 | -0.12% | 15,642 |
| Dec 3, 2025 | 8,480.00 | 8,500.00 | 8,440.00 | 8,490.00 | 8,490.00 | 0.35% | 30,674 |
| Dec 2, 2025 | 8,430.00 | 8,470.00 | 8,420.00 | 8,460.00 | 8,460.00 | 0.36% | 25,388 |
| Dec 1, 2025 | 8,450.00 | 8,490.00 | 8,410.00 | 8,430.00 | 8,430.00 | - | 15,790 |
| Nov 28, 2025 | 8,400.00 | 8,430.00 | 8,340.00 | 8,430.00 | 8,430.00 | 0.60% | 16,750 |
| Nov 27, 2025 | 8,370.00 | 8,400.00 | 8,350.00 | 8,380.00 | 8,380.00 | 0.12% | 15,037 |
| Nov 26, 2025 | 8,340.00 | 8,390.00 | 8,290.00 | 8,370.00 | 8,370.00 | 0.72% | 23,439 |
| Nov 25, 2025 | 8,440.00 | 8,450.00 | 8,270.00 | 8,310.00 | 8,310.00 | -1.42% | 29,234 |