Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 8,470.00
-20.00 (-0.24%)
At close: Oct 2, 2025
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8,490.00 | 8,530.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.24% | 71,530 |
| 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 | - | 44,075 |
| 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% | 30,542 |
| 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% | 51,885 |
| 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 | - | 31,648 |
| Sep 11, 2025 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 8,470.92 | -0.12% | 18,888 |
| Sep 10, 2025 | 8,630.00 | 8,690.00 | 8,630.00 | 8,680.00 | 8,480.69 | 0.58% | 29,053 |
| Sep 9, 2025 | 8,630.00 | 8,670.00 | 8,620.00 | 8,630.00 | 8,431.84 | - | 31,544 |
| Sep 8, 2025 | 8,640.00 | 8,640.00 | 8,600.00 | 8,630.00 | 8,431.84 | - | 21,551 |
| Sep 5, 2025 | 8,630.00 | 8,660.00 | 8,590.00 | 8,630.00 | 8,431.84 | - | 18,103 |
| Sep 4, 2025 | 8,620.00 | 8,660.00 | 8,580.00 | 8,630.00 | 8,431.84 | 0.58% | 21,368 |
| Sep 3, 2025 | 8,570.00 | 8,610.00 | 8,430.00 | 8,580.00 | 8,382.99 | 0.47% | 20,124 |
| Sep 2, 2025 | 8,510.00 | 8,560.00 | 8,510.00 | 8,540.00 | 8,343.90 | - | 10,580 |
| Sep 1, 2025 | 8,560.00 | 8,640.00 | 8,470.00 | 8,540.00 | 8,343.92 | -0.35% | 41,979 |
| Aug 29, 2025 | 8,660.00 | 8,670.00 | 8,550.00 | 8,570.00 | 8,373.23 | -1.04% | 30,427 |
| Aug 28, 2025 | 8,580.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,461.17 | 0.70% | 21,809 |
| Aug 27, 2025 | 8,590.00 | 8,610.00 | 8,550.00 | 8,600.00 | 8,402.54 | 0.12% | 31,860 |
| Aug 26, 2025 | 8,540.00 | 8,610.00 | 8,540.00 | 8,590.00 | 8,392.77 | 0.59% | 15,645 |
| Aug 25, 2025 | 8,580.00 | 8,620.00 | 8,540.00 | 8,540.00 | 8,343.92 | 0.12% | 23,830 |
| Aug 22, 2025 | 8,510.00 | 8,630.00 | 8,490.00 | 8,530.00 | 8,334.15 | 0.24% | 33,869 |
| Aug 21, 2025 | 8,500.00 | 8,570.00 | 8,490.00 | 8,510.00 | 8,314.61 | 0.24% | 24,579 |
| Aug 20, 2025 | 8,480.00 | 8,500.00 | 8,400.00 | 8,490.00 | 8,295.07 | -0.47% | 63,003 |
| Aug 19, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,530.00 | 8,334.15 | -0.58% | 33,814 |
| Aug 18, 2025 | 8,700.00 | 8,720.00 | 8,550.00 | 8,580.00 | 8,383.00 | -1.49% | 47,190 |
| Aug 14, 2025 | 8,740.00 | 8,790.00 | 8,700.00 | 8,710.00 | 8,510.02 | -0.34% | 41,804 |
| Aug 13, 2025 | 8,810.00 | 8,870.00 | 8,700.00 | 8,740.00 | 8,539.33 | -0.57% | 102,483 |
| Aug 12, 2025 | 8,800.00 | 8,880.00 | 8,780.00 | 8,790.00 | 8,588.18 | 0.34% | 35,015 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,558.87 | -0.11% | 34,430 |
| Aug 8, 2025 | 8,830.00 | 8,830.00 | 8,750.00 | 8,770.00 | 8,568.64 | -0.45% | 22,517 |
| Aug 7, 2025 | 8,880.00 | 8,880.00 | 8,770.00 | 8,810.00 | 8,607.72 | - | 24,414 |
| Aug 6, 2025 | 8,730.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,607.72 | 0.80% | 61,884 |
| Aug 5, 2025 | 8,590.00 | 8,750.00 | 8,590.00 | 8,740.00 | 8,539.33 | 1.86% | 50,920 |
| Aug 4, 2025 | 8,400.00 | 8,590.00 | 8,350.00 | 8,580.00 | 8,383.00 | 2.39% | 67,291 |
| Aug 1, 2025 | 8,500.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,187.60 | -1.99% | 137,090 |
| Jul 31, 2025 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,353.69 | -0.70% | 51,691 |
| Jul 30, 2025 | 8,580.00 | 8,700.00 | 8,570.00 | 8,610.00 | 8,412.31 | - | 63,084 |
| Jul 29, 2025 | 8,620.00 | 8,680.00 | 8,500.00 | 8,610.00 | 8,412.31 | -0.23% | 61,107 |
| Jul 28, 2025 | 8,840.00 | 8,850.00 | 8,620.00 | 8,630.00 | 8,431.86 | -1.93% | 58,103 |
| Jul 25, 2025 | 8,880.00 | 8,920.00 | 8,780.00 | 8,800.00 | 8,597.95 | -1.35% | 60,291 |
| Jul 24, 2025 | 8,970.00 | 9,040.00 | 8,890.00 | 8,920.00 | 8,715.20 | -0.56% | 37,919 |