Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 6,920.00
-160.00 (-2.26%)
Last updated: May 20, 2026, 2:29 PM KST
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,270.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.94% | 143,364 |
| May 18, 2026 | 7,260.00 | 7,270.00 | 7,110.00 | 7,220.00 | 7,220.00 | -0.41% | 87,301 |
| May 15, 2026 | 7,430.00 | 7,460.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.29% | 109,237 |
| May 14, 2026 | 7,250.00 | 7,420.00 | 7,230.00 | 7,420.00 | 7,420.00 | 2.63% | 94,046 |
| May 13, 2026 | 7,510.00 | 7,550.00 | 7,220.00 | 7,230.00 | 7,230.00 | -3.86% | 201,897 |
| May 12, 2026 | 7,730.00 | 7,800.00 | 7,430.00 | 7,520.00 | 7,520.00 | -2.84% | 217,380 |
| May 11, 2026 | 7,940.00 | 7,950.00 | 7,700.00 | 7,740.00 | 7,740.00 | -2.03% | 206,218 |
| May 8, 2026 | 8,020.00 | 8,050.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.50% | 197,813 |
| May 7, 2026 | 8,000.00 | 8,070.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.63% | 81,067 |
| May 6, 2026 | 8,270.00 | 8,280.00 | 7,960.00 | 7,970.00 | 7,970.00 | -3.74% | 264,547 |
| May 4, 2026 | 8,550.00 | 8,550.00 | 8,260.00 | 8,280.00 | 8,280.00 | -2.93% | 239,143 |
| Apr 30, 2026 | 8,570.00 | 8,590.00 | 8,460.00 | 8,530.00 | 8,530.00 | 0.12% | 161,339 |
| Apr 29, 2026 | 8,450.00 | 8,590.00 | 8,400.00 | 8,520.00 | 8,520.00 | 0.83% | 144,401 |
| Apr 28, 2026 | 8,370.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1.20% | 179,474 |
| Apr 27, 2026 | 8,540.00 | 8,550.00 | 8,320.00 | 8,350.00 | 8,350.00 | -2.11% | 260,347 |
| Apr 24, 2026 | 8,530.00 | 8,570.00 | 8,310.00 | 8,530.00 | 8,530.00 | -2.18% | 380,035 |
| Apr 23, 2026 | 8,810.00 | 8,830.00 | 8,650.00 | 8,720.00 | 8,720.00 | -0.57% | 225,250 |
| Apr 22, 2026 | 8,840.00 | 8,920.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.79% | 98,862 |
| Apr 21, 2026 | 8,940.00 | 8,980.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.01% | 129,130 |
| Apr 20, 2026 | 9,120.00 | 9,160.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.76% | 146,341 |
| Apr 17, 2026 | 9,370.00 | 9,370.00 | 9,030.00 | 9,090.00 | 9,090.00 | -2.26% | 233,979 |
| Apr 16, 2026 | 9,010.00 | 9,370.00 | 8,970.00 | 9,300.00 | 9,300.00 | 3.33% | 494,044 |
| Apr 15, 2026 | 8,950.00 | 9,120.00 | 8,830.00 | 9,000.00 | 9,000.00 | 1.01% | 213,239 |
| Apr 14, 2026 | 8,770.00 | 9,040.00 | 8,680.00 | 8,910.00 | 8,910.00 | 1.95% | 261,335 |
| Apr 13, 2026 | 8,950.00 | 9,230.00 | 8,710.00 | 8,740.00 | 8,740.00 | -0.11% | 352,212 |
| Apr 10, 2026 | 8,600.00 | 8,770.00 | 8,560.00 | 8,750.00 | 8,750.00 | 1.74% | 145,927 |
| Apr 9, 2026 | 8,560.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.70% | 143,054 |
| Apr 8, 2026 | 8,630.00 | 8,640.00 | 8,480.00 | 8,540.00 | 8,540.00 | -1.61% | 207,246 |
| Apr 7, 2026 | 8,750.00 | 8,820.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.80% | 184,195 |
| Apr 6, 2026 | 8,650.00 | 8,880.00 | 8,470.00 | 8,750.00 | 8,750.00 | 1.51% | 356,063 |
| Apr 3, 2026 | 8,560.00 | 8,790.00 | 8,520.00 | 8,620.00 | 8,620.00 | 1.65% | 306,532 |
| 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% | 112,421 |
| Mar 31, 2026 | 8,300.00 | 8,300.00 | 8,070.00 | 8,100.00 | 8,100.00 | -2.41% | 141,053 |
| Mar 30, 2026 | 8,470.00 | 8,600.00 | 8,230.00 | 8,300.00 | 8,300.00 | -3.49% | 233,815 |
| 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% | 330,631 |
| 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% | 116,107 |
| 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 | - | 93,208 |
| Mar 17, 2026 | 8,230.00 | 8,350.00 | 8,230.00 | 8,340.00 | 8,049.07 | 1.96% | 28,243 |
| Mar 16, 2026 | 8,270.00 | 8,330.00 | 8,180.00 | 8,180.00 | 8,180.00 | -1.09% | 53,567 |
| Mar 13, 2026 | 8,280.00 | 8,360.00 | 8,190.00 | 8,270.00 | 8,270.00 | -0.36% | 53,694 |
| Mar 12, 2026 | 8,370.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.84% | 42,693 |
| Mar 11, 2026 | 8,210.00 | 8,430.00 | 8,190.00 | 8,370.00 | 8,370.00 | 2.32% | 66,723 |
| Mar 10, 2026 | 8,200.00 | 8,250.00 | 8,110.00 | 8,180.00 | 8,180.00 | 1.11% | 73,995 |
| Mar 9, 2026 | 8,260.00 | 8,280.00 | 8,020.00 | 8,090.00 | 8,090.00 | -3.11% | 108,971 |