Hansol Paper Co., Ltd. (KRX:213500)
South Korea · Delayed Price · Currency is KRW 6,900.00
-40.00 (-0.58%)
Jul 27, 2026, 3:30 PM KST
Hansol Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6,940.00 | 6,970.00 | 6,830.00 | 6,900.00 | 6,900.00 | -0.58% | 18,847 |
| 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% | 22,863 |
| Jul 21, 2026 | 6,800.00 | 6,890.00 | 6,700.00 | 6,880.00 | 6,880.00 | 1.33% | 26,987 |
| 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 | - | 39,235 |
| Jul 14, 2026 | 6,910.00 | 6,950.00 | 6,820.00 | 6,880.00 | 6,880.00 | - | 33,866 |
| Jul 13, 2026 | 6,760.00 | 6,970.00 | 6,750.00 | 6,880.00 | 6,880.00 | 1.78% | 117,496 |
| Jul 10, 2026 | 6,570.00 | 6,870.00 | 6,570.00 | 6,760.00 | 6,760.00 | 2.89% | 46,806 |
| 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% | 33,274 |
| Jul 7, 2026 | 6,740.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.30% | 61,928 |
| 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% | 35,680 |
| Jul 2, 2026 | 6,390.00 | 6,650.00 | 6,330.00 | 6,460.00 | 6,460.00 | 0.31% | 87,244 |
| Jul 1, 2026 | 6,340.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 2.22% | 45,569 |
| 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% | 78,851 |
| 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% | 65,087 |
| Jun 24, 2026 | 6,420.00 | 6,420.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.63% | 113,045 |
| Jun 23, 2026 | 6,550.00 | 6,550.00 | 6,200.00 | 6,310.00 | 6,310.00 | -3.66% | 61,107 |
| Jun 22, 2026 | 6,770.00 | 6,800.00 | 6,530.00 | 6,550.00 | 6,550.00 | -3.25% | 58,606 |
| Jun 19, 2026 | 6,880.00 | 6,960.00 | 6,720.00 | 6,770.00 | 6,770.00 | -0.88% | 69,867 |
| Jun 18, 2026 | 6,890.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,830.00 | -0.87% | 54,649 |
| Jun 17, 2026 | 6,980.00 | 6,980.00 | 6,820.00 | 6,890.00 | 6,890.00 | -0.14% | 66,132 |
| Jun 16, 2026 | 6,990.00 | 7,060.00 | 6,860.00 | 6,900.00 | 6,900.00 | -0.43% | 150,976 |
| Jun 15, 2026 | 6,870.00 | 7,020.00 | 6,780.00 | 6,930.00 | 6,930.00 | 6.62% | 143,319 |
| Jun 12, 2026 | 6,350.00 | 6,600.00 | 6,350.00 | 6,500.00 | 6,500.00 | 2.85% | 63,885 |
| Jun 11, 2026 | 6,330.00 | 6,340.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.63% | 45,845 |
| Jun 10, 2026 | 6,360.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | -0.16% | 44,915 |
| Jun 9, 2026 | 6,330.00 | 6,500.00 | 6,260.00 | 6,370.00 | 6,370.00 | 2.41% | 58,459 |
| Jun 8, 2026 | 6,340.00 | 6,360.00 | 6,190.00 | 6,220.00 | 6,220.00 | -2.81% | 94,810 |
| Jun 5, 2026 | 6,440.00 | 6,470.00 | 6,290.00 | 6,400.00 | 6,400.00 | -0.31% | 57,670 |
| Jun 4, 2026 | 6,540.00 | 6,550.00 | 6,410.00 | 6,420.00 | 6,420.00 | -1.83% | 58,618 |
| Jun 2, 2026 | 6,450.00 | 6,550.00 | 6,260.00 | 6,540.00 | 6,540.00 | 1.71% | 84,601 |
| Jun 1, 2026 | 6,610.00 | 6,650.00 | 6,430.00 | 6,430.00 | 6,430.00 | -3.45% | 147,513 |
| May 29, 2026 | 6,560.00 | 6,690.00 | 6,540.00 | 6,660.00 | 6,660.00 | 0.15% | 68,480 |
| May 28, 2026 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.30% | 89,412 |
| May 27, 2026 | 6,870.00 | 6,880.00 | 6,580.00 | 6,670.00 | 6,670.00 | -2.91% | 231,967 |
| May 26, 2026 | 7,010.00 | 7,030.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.29% | 132,460 |
| May 22, 2026 | 6,860.00 | 7,000.00 | 6,850.00 | 6,960.00 | 6,960.00 | 1.61% | 166,845 |
| May 21, 2026 | 6,960.00 | 7,030.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.30% | 224,565 |
| May 20, 2026 | 7,020.00 | 7,100.00 | 6,830.00 | 6,940.00 | 6,940.00 | -1.98% | 166,478 |
| May 19, 2026 | 7,270.00 | 7,270.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.94% | 142,267 |
| 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% | 108,480 |
| May 14, 2026 | 7,250.00 | 7,420.00 | 7,230.00 | 7,420.00 | 7,420.00 | 2.63% | 90,844 |