Hanchangpaper co., Ltd (KRX:009460)
South Korea
· Delayed Price · Currency is KRW 489.00
+10.00 (2.09%)
Mar 10, 2026, 10:58 AM KST
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 482.00 | 494.00 | 477.00 | 479.00 | 479.00 | -4.01% | 291,710 |
| Mar 6, 2026 | 515.00 | 515.00 | 495.00 | 499.00 | 499.00 | -0.80% | 118,699 |
| Mar 5, 2026 | 500.00 | 518.00 | 500.00 | 503.00 | 503.00 | 0.60% | 200,530 |
| Mar 4, 2026 | 528.00 | 530.00 | 485.00 | 500.00 | 500.00 | -5.48% | 316,668 |
| Mar 3, 2026 | 528.00 | 545.00 | 505.00 | 529.00 | 529.00 | 0.19% | 354,476 |
| Feb 27, 2026 | 530.00 | 563.00 | 515.00 | 528.00 | 528.00 | -0.38% | 533,646 |
| Feb 26, 2026 | 543.00 | 548.00 | 528.00 | 530.00 | 530.00 | -3.28% | 429,543 |
| Feb 25, 2026 | 556.00 | 556.00 | 530.00 | 548.00 | 548.00 | -1.79% | 1,171,726 |
| Feb 24, 2026 | 490.00 | 637.00 | 489.00 | 558.00 | 558.00 | 13.88% | 9,900,147 |
| Feb 23, 2026 | 497.00 | 497.00 | 485.00 | 490.00 | 490.00 | -1.01% | 147,871 |
| Feb 20, 2026 | 510.00 | 513.00 | 487.00 | 495.00 | 495.00 | -3.51% | 666,346 |
| Feb 19, 2026 | 521.00 | 521.00 | 506.00 | 513.00 | 513.00 | -1.16% | 172,840 |
| Feb 13, 2026 | 521.00 | 521.00 | 511.00 | 519.00 | 519.00 | -0.38% | 100,402 |
| Feb 12, 2026 | 515.00 | 526.00 | 515.00 | 521.00 | 521.00 | 1.17% | 140,115 |
| Feb 11, 2026 | 523.00 | 523.00 | 510.00 | 515.00 | 515.00 | -0.58% | 58,788 |
| Feb 10, 2026 | 515.00 | 520.00 | 510.00 | 518.00 | 518.00 | 0.58% | 67,878 |
| Feb 9, 2026 | 527.00 | 531.00 | 510.00 | 515.00 | 515.00 | -2.28% | 213,200 |
| Feb 6, 2026 | 526.00 | 529.00 | 516.00 | 527.00 | 527.00 | 0.19% | 91,524 |
| Feb 5, 2026 | 518.00 | 527.00 | 512.00 | 526.00 | 526.00 | 1.54% | 150,461 |
| Feb 4, 2026 | 512.00 | 518.00 | 508.00 | 518.00 | 518.00 | 1.17% | 97,154 |
| Feb 3, 2026 | 507.00 | 514.00 | 506.00 | 512.00 | 512.00 | 0.59% | 61,124 |
| Feb 2, 2026 | 510.00 | 513.00 | 500.00 | 509.00 | 509.00 | -0.20% | 99,068 |
| Jan 30, 2026 | 512.00 | 514.00 | 505.00 | 510.00 | 510.00 | -0.39% | 111,121 |
| Jan 29, 2026 | 509.00 | 512.00 | 505.00 | 512.00 | 512.00 | 0.79% | 174,748 |
| Jan 28, 2026 | 512.00 | 512.00 | 504.00 | 508.00 | 508.00 | -0.20% | 83,831 |
| Jan 27, 2026 | 508.00 | 511.00 | 501.00 | 509.00 | 509.00 | -0.39% | 69,559 |
| Jan 26, 2026 | 508.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.59% | 72,814 |
| Jan 23, 2026 | 505.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 51,164 |
| Jan 22, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 73,397 |
| Jan 21, 2026 | 511.00 | 512.00 | 503.00 | 505.00 | 505.00 | -1.37% | 54,424 |
| Jan 20, 2026 | 507.00 | 519.00 | 505.00 | 512.00 | 512.00 | 0.39% | 82,907 |
| Jan 19, 2026 | 517.00 | 517.00 | 500.00 | 510.00 | 510.00 | -0.97% | 37,682 |
| Jan 16, 2026 | 514.00 | 523.00 | 503.00 | 515.00 | 515.00 | 0.19% | 46,680 |
| Jan 15, 2026 | 515.00 | 519.00 | 509.00 | 514.00 | 514.00 | -0.19% | 30,200 |
| Jan 14, 2026 | 522.00 | 522.00 | 503.00 | 515.00 | 515.00 | -1.34% | 83,493 |
| Jan 13, 2026 | 529.00 | 529.00 | 517.00 | 522.00 | 522.00 | - | 26,539 |
| Jan 12, 2026 | 507.00 | 536.00 | 507.00 | 522.00 | 522.00 | 2.15% | 71,326 |
| Jan 9, 2026 | 506.00 | 515.00 | 506.00 | 511.00 | 511.00 | - | 104,557 |
| Jan 8, 2026 | 519.00 | 519.00 | 502.00 | 511.00 | 511.00 | -1.54% | 62,461 |
| Jan 7, 2026 | 532.00 | 534.00 | 510.00 | 519.00 | 519.00 | -2.44% | 83,364 |
| Jan 6, 2026 | 530.00 | 535.00 | 529.00 | 532.00 | 532.00 | 0.19% | 64,456 |
| Jan 5, 2026 | 534.00 | 534.00 | 525.00 | 531.00 | 531.00 | -0.19% | 93,493 |
| Jan 2, 2026 | 531.00 | 533.00 | 515.00 | 532.00 | 532.00 | 0.38% | 149,046 |
| Dec 30, 2025 | 509.00 | 594.00 | 502.00 | 530.00 | 530.00 | 5.16% | 1,163,422 |
| Dec 29, 2025 | 514.00 | 519.00 | 503.00 | 504.00 | 504.00 | -1.95% | 64,328 |
| Dec 26, 2025 | 519.00 | 524.00 | 514.00 | 514.00 | 514.00 | -1.34% | 64,213 |
| Dec 24, 2025 | 521.00 | 528.00 | 518.00 | 521.00 | 521.00 | 0.19% | 72,710 |
| Dec 23, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.14% | 65,146 |
| Dec 22, 2025 | 530.00 | 537.00 | 526.00 | 526.00 | 526.00 | -1.13% | 64,199 |
| Dec 19, 2025 | 535.00 | 536.00 | 522.00 | 532.00 | 532.00 | -0.93% | 84,336 |
| Dec 18, 2025 | 530.00 | 537.00 | 523.00 | 537.00 | 537.00 | 0.94% | 34,763 |
| Dec 17, 2025 | 530.00 | 532.00 | 526.00 | 532.00 | 532.00 | - | 55,525 |
| Dec 16, 2025 | 536.00 | 538.00 | 529.00 | 532.00 | 532.00 | -0.93% | 38,976 |
| Dec 15, 2025 | 531.00 | 537.00 | 525.00 | 537.00 | 537.00 | 0.56% | 32,080 |
| Dec 12, 2025 | 525.00 | 535.00 | 522.00 | 534.00 | 534.00 | 1.91% | 133,099 |
| Dec 11, 2025 | 525.00 | 527.00 | 516.00 | 524.00 | 524.00 | 0.77% | 55,951 |
| Dec 10, 2025 | 517.00 | 522.00 | 516.00 | 520.00 | 520.00 | - | 67,227 |
| Dec 9, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 54,328 |
| Dec 8, 2025 | 518.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.39% | 65,398 |
| Dec 5, 2025 | 518.00 | 522.00 | 500.00 | 518.00 | 518.00 | - | 99,833 |
| Dec 4, 2025 | 519.00 | 523.00 | 516.00 | 518.00 | 518.00 | -0.19% | 58,008 |
| Dec 3, 2025 | 520.00 | 522.00 | 516.00 | 519.00 | 519.00 | - | 61,285 |
| Dec 2, 2025 | 524.00 | 524.00 | 516.00 | 519.00 | 519.00 | -1.14% | 30,831 |
| Dec 1, 2025 | 529.00 | 529.00 | 515.00 | 525.00 | 525.00 | 0.96% | 72,806 |
| Nov 28, 2025 | 518.00 | 525.00 | 517.00 | 520.00 | 520.00 | 0.39% | 35,223 |
| Nov 27, 2025 | 520.00 | 524.00 | 518.00 | 518.00 | 518.00 | - | 28,613 |
| Nov 26, 2025 | 519.00 | 525.00 | 515.00 | 518.00 | 518.00 | - | 54,782 |
| Nov 25, 2025 | 520.00 | 524.00 | 514.00 | 518.00 | 518.00 | 0.39% | 36,245 |
| Nov 24, 2025 | 518.00 | 526.00 | 514.00 | 516.00 | 516.00 | -0.39% | 104,546 |
| Nov 21, 2025 | 480.00 | 529.00 | 480.00 | 518.00 | 518.00 | -4.95% | 361,511 |
| Nov 20, 2025 | 541.00 | 550.00 | 541.00 | 545.00 | 545.00 | 0.37% | 33,050 |
| Nov 19, 2025 | 537.00 | 576.00 | 531.00 | 543.00 | 543.00 | 0.37% | 124,896 |
| Nov 18, 2025 | 556.00 | 556.00 | 536.00 | 541.00 | 541.00 | -2.70% | 78,708 |
| Nov 17, 2025 | 552.00 | 556.00 | 550.00 | 556.00 | 556.00 | 0.72% | 43,878 |
| Nov 14, 2025 | 564.00 | 565.00 | 552.00 | 552.00 | 552.00 | -2.13% | 90,756 |
| Nov 13, 2025 | 564.00 | 569.00 | 557.00 | 564.00 | 564.00 | 1.08% | 109,439 |
| Nov 12, 2025 | 558.00 | 559.00 | 548.00 | 558.00 | 558.00 | 2.01% | 74,174 |
| Nov 11, 2025 | 554.00 | 558.00 | 547.00 | 547.00 | 547.00 | -0.55% | 63,879 |
| Nov 10, 2025 | 539.00 | 551.00 | 539.00 | 550.00 | 550.00 | 2.04% | 105,097 |
| Nov 7, 2025 | 534.00 | 548.00 | 528.00 | 539.00 | 539.00 | -3.75% | 338,440 |
| Nov 6, 2025 | 545.00 | 628.00 | 541.00 | 560.00 | 560.00 | 2.38% | 644,508 |
| Nov 5, 2025 | 560.00 | 560.00 | 542.00 | 547.00 | 547.00 | -0.55% | 69,428 |
| Nov 4, 2025 | 560.00 | 564.00 | 546.00 | 550.00 | 550.00 | -1.79% | 141,108 |
| Nov 3, 2025 | 567.00 | 572.00 | 560.00 | 560.00 | 560.00 | -1.41% | 98,176 |
| Oct 31, 2025 | 577.00 | 577.00 | 568.00 | 568.00 | 568.00 | -1.56% | 55,736 |
| Oct 30, 2025 | 578.00 | 582.00 | 576.00 | 577.00 | 577.00 | -0.86% | 33,061 |
| Oct 29, 2025 | 575.00 | 591.00 | 571.00 | 582.00 | 582.00 | 0.52% | 270,902 |
| Oct 28, 2025 | 579.00 | 581.00 | 575.00 | 579.00 | 579.00 | -0.34% | 42,419 |
| Oct 27, 2025 | 594.00 | 594.00 | 577.00 | 581.00 | 581.00 | 0.17% | 72,873 |
| Oct 24, 2025 | 587.00 | 591.00 | 577.00 | 580.00 | 580.00 | -0.51% | 80,160 |
| Oct 23, 2025 | 590.00 | 592.00 | 582.00 | 583.00 | 583.00 | -1.02% | 38,880 |
| Oct 22, 2025 | 584.00 | 597.00 | 584.00 | 589.00 | 589.00 | 0.68% | 87,898 |
| Oct 21, 2025 | 590.00 | 590.00 | 584.00 | 585.00 | 585.00 | -0.85% | 79,462 |
| Oct 20, 2025 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | - | 36,922 |
| Oct 17, 2025 | 596.00 | 596.00 | 589.00 | 590.00 | 590.00 | -1.17% | 45,100 |
| Oct 16, 2025 | 604.00 | 604.00 | 587.00 | 597.00 | 597.00 | -0.50% | 149,617 |
| Oct 15, 2025 | 593.00 | 604.00 | 590.00 | 600.00 | 600.00 | 0.17% | 158,448 |
| Oct 14, 2025 | 590.00 | 613.00 | 580.00 | 599.00 | 599.00 | -0.33% | 195,716 |
| Oct 13, 2025 | 618.00 | 618.00 | 595.00 | 601.00 | 601.00 | -1.31% | 84,791 |
| Oct 10, 2025 | 622.00 | 622.00 | 596.00 | 609.00 | 609.00 | -2.09% | 166,999 |