Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 8,370.00
+60.00 (0.72%)
At close: Nov 26, 2025
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 8,410.00 | 8,510.00 | 8,410.00 | 8,430.00 | 8,430.00 | -0.12% | 22,478 |
| Nov 21, 2025 | 8,400.00 | 8,470.00 | 8,350.00 | 8,440.00 | 8,440.00 | 0.24% | 29,324 |
| Nov 20, 2025 | 8,370.00 | 8,500.00 | 8,330.00 | 8,420.00 | 8,420.00 | 0.84% | 46,401 |
| Nov 19, 2025 | 8,300.00 | 8,380.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1.21% | 35,074 |
| Nov 18, 2025 | 8,430.00 | 8,440.00 | 8,240.00 | 8,250.00 | 8,250.00 | -2.25% | 44,323 |
| Nov 17, 2025 | 8,400.00 | 8,470.00 | 8,360.00 | 8,440.00 | 8,440.00 | - | 33,156 |
| Nov 14, 2025 | 8,360.00 | 8,530.00 | 8,310.00 | 8,440.00 | 8,440.00 | 0.72% | 83,204 |
| Nov 13, 2025 | 8,290.00 | 8,400.00 | 8,290.00 | 8,380.00 | 8,380.00 | 1.09% | 41,810 |
| Nov 12, 2025 | 8,120.00 | 8,340.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.97% | 103,062 |
| Nov 11, 2025 | 8,180.00 | 8,280.00 | 8,060.00 | 8,130.00 | 8,130.00 | -0.61% | 86,645 |
| Nov 10, 2025 | 8,040.00 | 8,210.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1.87% | 87,263 |
| Nov 7, 2025 | 8,070.00 | 8,120.00 | 7,970.00 | 8,030.00 | 8,030.00 | -0.74% | 44,990 |
| Nov 6, 2025 | 8,030.00 | 8,130.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.25% | 38,983 |
| Nov 5, 2025 | 8,000.00 | 8,010.00 | 7,850.00 | 7,990.00 | 7,990.00 | -0.13% | 111,373 |
| Nov 4, 2025 | 8,010.00 | 8,060.00 | 7,910.00 | 8,000.00 | 8,000.00 | -0.12% | 72,845 |
| Nov 3, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,010.00 | 8,010.00 | -1.48% | 93,371 |
| Oct 31, 2025 | 8,220.00 | 8,260.00 | 8,080.00 | 8,130.00 | 8,130.00 | -1.22% | 192,853 |
| Oct 30, 2025 | 8,480.00 | 8,520.00 | 8,230.00 | 8,230.00 | 8,230.00 | -3.18% | 98,005 |
| Oct 29, 2025 | 8,450.00 | 8,530.00 | 8,430.00 | 8,500.00 | 8,500.00 | 0.59% | 53,282 |
| Oct 28, 2025 | 8,400.00 | 8,460.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.48% | 56,817 |
| Oct 27, 2025 | 8,390.00 | 8,470.00 | 8,380.00 | 8,410.00 | 8,410.00 | 0.24% | 59,940 |
| Oct 24, 2025 | 8,380.00 | 8,420.00 | 8,360.00 | 8,390.00 | 8,390.00 | - | 32,749 |
| Oct 23, 2025 | 8,370.00 | 8,460.00 | 8,310.00 | 8,390.00 | 8,390.00 | 0.24% | 45,833 |
| Oct 22, 2025 | 8,340.00 | 8,370.00 | 8,260.00 | 8,370.00 | 8,370.00 | 0.36% | 35,815 |
| Oct 21, 2025 | 8,350.00 | 8,380.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.12% | 26,590 |
| Oct 20, 2025 | 8,360.00 | 8,390.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 23,738 |
| Oct 17, 2025 | 8,430.00 | 8,450.00 | 8,330.00 | 8,360.00 | 8,360.00 | -0.59% | 83,324 |
| Oct 16, 2025 | 8,350.00 | 8,450.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.84% | 50,506 |
| Oct 15, 2025 | 8,290.00 | 8,340.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.72% | 21,551 |
| Oct 14, 2025 | 8,290.00 | 8,320.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.12% | 41,804 |
| Oct 13, 2025 | 8,310.00 | 8,330.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.84% | 60,159 |
| Oct 10, 2025 | 8,470.00 | 8,470.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.30% | 67,386 |
| Oct 2, 2025 | 8,490.00 | 8,530.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.24% | 70,541 |
| Oct 1, 2025 | 8,490.00 | 8,550.00 | 8,480.00 | 8,490.00 | 8,490.00 | - | 33,257 |
| Sep 30, 2025 | 8,540.00 | 8,550.00 | 8,480.00 | 8,490.00 | 8,490.00 | -0.59% | 33,941 |
| Sep 29, 2025 | 8,510.00 | 8,610.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.95% | 83,599 |
| Sep 26, 2025 | 8,690.00 | 8,750.00 | 8,660.00 | 8,710.00 | 8,510.00 | 0.23% | 95,318 |
| Sep 25, 2025 | 8,540.00 | 9,390.00 | 8,470.00 | 8,690.00 | 8,490.46 | 2.12% | 416,792 |
| Sep 24, 2025 | 8,640.00 | 8,640.00 | 8,490.00 | 8,510.00 | 8,314.59 | -1.28% | 75,787 |
| Sep 23, 2025 | 8,650.00 | 8,720.00 | 8,600.00 | 8,620.00 | 8,422.07 | -0.58% | 57,434 |
| Sep 22, 2025 | 8,670.00 | 8,730.00 | 8,630.00 | 8,670.00 | 8,470.92 | - | 43,821 |
| Sep 19, 2025 | 8,650.00 | 8,680.00 | 8,640.00 | 8,670.00 | 8,470.92 | 0.23% | 36,779 |
| Sep 18, 2025 | 8,630.00 | 8,660.00 | 8,600.00 | 8,650.00 | 8,451.38 | 0.23% | 29,916 |
| Sep 17, 2025 | 8,650.00 | 8,650.00 | 8,590.00 | 8,630.00 | 8,431.84 | -0.12% | 59,209 |
| Sep 16, 2025 | 8,670.00 | 8,700.00 | 8,620.00 | 8,640.00 | 8,441.61 | -0.35% | 51,542 |
| Sep 15, 2025 | 8,670.00 | 8,700.00 | 8,650.00 | 8,670.00 | 8,470.92 | - | 40,423 |
| Sep 12, 2025 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 8,470.92 | - | 30,536 |
| Sep 11, 2025 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 8,470.92 | -0.12% | 18,888 |