Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 7,480.00
0.00 (0.00%)
At close: Sep 23, 2026
Hansol Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,480.00 | 7,550.00 | 7,450.00 | 7,480.00 | 7,480.00 | - | 26,312 |
| Sep 22, 2026 | 7,550.00 | 7,580.00 | 7,470.00 | 7,480.00 | 7,480.00 | -0.27% | 24,455 |
| Sep 21, 2026 | 7,590.00 | 7,600.00 | 7,470.00 | 7,500.00 | 7,500.00 | -0.13% | 28,933 |
| Sep 18, 2026 | 7,550.00 | 7,590.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.13% | 16,007 |
| Sep 17, 2026 | 7,460.00 | 7,550.00 | 7,460.00 | 7,520.00 | 7,520.00 | 0.27% | 10,852 |
| Sep 16, 2026 | 7,500.00 | 7,520.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.40% | 27,235 |
| Sep 15, 2026 | 7,590.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | -0.80% | 21,275 |
| Sep 14, 2026 | 7,580.00 | 7,600.00 | 7,490.00 | 7,530.00 | 7,530.00 | -0.40% | 13,242 |
| Sep 11, 2026 | 7,560.00 | 7,630.00 | 7,500.00 | 7,560.00 | 7,560.00 | - | 30,100 |
| Sep 10, 2026 | 7,540.00 | 7,560.00 | 7,480.00 | 7,560.00 | 7,560.00 | 0.93% | 12,344 |
| Sep 9, 2026 | 7,520.00 | 7,560.00 | 7,480.00 | 7,490.00 | 7,490.00 | -0.53% | 13,603 |
| Sep 8, 2026 | 7,550.00 | 7,640.00 | 7,520.00 | 7,530.00 | 7,530.00 | -0.26% | 15,407 |
| Sep 7, 2026 | 7,540.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.26% | 29,195 |
| 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 |