Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 7,570.00
+100.00 (1.34%)
At close: Sep 4, 2026
Hansol Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,500.00 | 7,590.00 | 7,500.00 | 7,570.00 | 7,570.00 | 1.34% | 20,655 |
| Sep 3, 2026 | 7,540.00 | 7,590.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.80% | 48,057 |
| Sep 2, 2026 | 7,570.00 | 7,580.00 | 7,470.00 | 7,530.00 | 7,530.00 | -0.66% | 40,030 |
| Sep 1, 2026 | 7,650.00 | 7,710.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.04% | 27,519 |
| Aug 31, 2026 | 7,500.00 | 7,690.00 | 7,470.00 | 7,660.00 | 7,660.00 | 1.59% | 55,268 |
| Aug 28, 2026 | 7,450.00 | 7,620.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.94% | 43,162 |
| Aug 27, 2026 | 7,570.00 | 7,620.00 | 7,460.00 | 7,470.00 | 7,470.00 | -0.40% | 25,669 |
| Aug 26, 2026 | 7,460.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,500.00 | - | 13,995 |
| Aug 25, 2026 | 7,480.00 | 7,550.00 | 7,370.00 | 7,500.00 | 7,500.00 | 0.54% | 16,880 |
| Aug 24, 2026 | 7,300.00 | 7,460.00 | 7,220.00 | 7,460.00 | 7,460.00 | 2.19% | 48,666 |
| Aug 21, 2026 | 7,450.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,300.00 | -2.01% | 42,914 |
| Aug 20, 2026 | 7,450.00 | 7,600.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.68% | 37,914 |
| Aug 19, 2026 | 7,550.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.14% | 77,417 |
| Aug 18, 2026 | 7,830.00 | 7,900.00 | 7,640.00 | 7,640.00 | 7,640.00 | -2.43% | 66,506 |
| Aug 14, 2026 | 7,640.00 | 7,830.00 | 7,630.00 | 7,830.00 | 7,830.00 | 2.49% | 66,484 |
| Aug 13, 2026 | 7,720.00 | 7,820.00 | 7,590.00 | 7,640.00 | 7,640.00 | -1.04% | 65,266 |
| Aug 12, 2026 | 7,890.00 | 7,920.00 | 7,700.00 | 7,720.00 | 7,720.00 | -2.03% | 67,170 |
| Aug 11, 2026 | 7,770.00 | 7,910.00 | 7,770.00 | 7,880.00 | 7,880.00 | 0.64% | 66,440 |
| Aug 10, 2026 | 7,820.00 | 7,930.00 | 7,650.00 | 7,830.00 | 7,830.00 | 0.13% | 80,169 |
| Aug 7, 2026 | 7,690.00 | 7,830.00 | 7,680.00 | 7,820.00 | 7,820.00 | 1.82% | 133,364 |
| Aug 6, 2026 | 7,630.00 | 7,710.00 | 7,520.00 | 7,680.00 | 7,680.00 | 1.05% | 129,156 |
| Aug 5, 2026 | 7,340.00 | 7,610.00 | 7,340.00 | 7,600.00 | 7,600.00 | 2.98% | 103,211 |
| Aug 4, 2026 | 7,150.00 | 7,400.00 | 7,150.00 | 7,380.00 | 7,380.00 | 2.22% | 93,254 |
| Aug 3, 2026 | 7,290.00 | 7,480.00 | 7,200.00 | 7,220.00 | 7,220.00 | -1.10% | 129,374 |
| Jul 31, 2026 | 7,290.00 | 7,420.00 | 7,090.00 | 7,300.00 | 7,300.00 | 1.25% | 308,298 |
| Jul 30, 2026 | 6,560.00 | 7,600.00 | 6,520.00 | 7,210.00 | 7,210.00 | 9.74% | 759,797 |
| Jul 29, 2026 | 6,660.00 | 6,830.00 | 6,470.00 | 6,570.00 | 6,570.00 | -1.65% | 111,339 |
| Jul 28, 2026 | 6,930.00 | 6,930.00 | 6,650.00 | 6,680.00 | 6,680.00 | -3.19% | 61,364 |
| Jul 27, 2026 | 6,940.00 | 6,970.00 | 6,830.00 | 6,900.00 | 6,900.00 | -0.58% | 18,858 |
| Jul 24, 2026 | 6,920.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,940.00 | 0.29% | 49,370 |
| Jul 23, 2026 | 6,810.00 | 6,990.00 | 6,810.00 | 6,920.00 | 6,920.00 | 1.47% | 26,719 |
| Jul 22, 2026 | 6,880.00 | 6,960.00 | 6,810.00 | 6,820.00 | 6,820.00 | -0.87% | 22,933 |
| Jul 21, 2026 | 6,800.00 | 6,890.00 | 6,700.00 | 6,880.00 | 6,880.00 | 1.33% | 26,995 |
| Jul 20, 2026 | 6,850.00 | 6,990.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.45% | 47,711 |
| Jul 16, 2026 | 6,900.00 | 7,070.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.15% | 84,124 |
| Jul 15, 2026 | 6,880.00 | 6,990.00 | 6,870.00 | 6,880.00 | 6,880.00 | - | 39,259 |
| Jul 14, 2026 | 6,910.00 | 6,950.00 | 6,820.00 | 6,880.00 | 6,880.00 | - | 87,100 |
| Jul 13, 2026 | 6,760.00 | 6,970.00 | 6,750.00 | 6,880.00 | 6,880.00 | 1.78% | 117,499 |
| Jul 10, 2026 | 6,570.00 | 6,870.00 | 6,570.00 | 6,760.00 | 6,760.00 | 2.89% | 46,810 |
| Jul 9, 2026 | 6,610.00 | 6,670.00 | 6,530.00 | 6,570.00 | 6,570.00 | -1.35% | 34,882 |
| Jul 8, 2026 | 6,760.00 | 6,820.00 | 6,570.00 | 6,660.00 | 6,660.00 | -1.48% | 33,290 |
| Jul 7, 2026 | 6,740.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.30% | 62,131 |
| Jul 6, 2026 | 6,590.00 | 6,760.00 | 6,590.00 | 6,740.00 | 6,740.00 | 2.28% | 62,542 |
| Jul 3, 2026 | 6,450.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 2.01% | 35,729 |
| Jul 2, 2026 | 6,390.00 | 6,650.00 | 6,330.00 | 6,460.00 | 6,460.00 | 0.31% | 87,248 |
| Jul 1, 2026 | 6,340.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 2.22% | 45,586 |
| Jun 30, 2026 | 6,400.00 | 6,430.00 | 6,280.00 | 6,300.00 | 6,300.00 | -1.56% | 43,596 |
| Jun 29, 2026 | 6,030.00 | 6,400.00 | 6,030.00 | 6,400.00 | 6,400.00 | 5.96% | 78,868 |
| Jun 26, 2026 | 6,250.00 | 6,250.00 | 5,930.00 | 6,040.00 | 6,040.00 | -3.36% | 211,648 |
| Jun 25, 2026 | 6,290.00 | 6,340.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.32% | 65,236 |