Hanchangpaper co., Ltd (KRX:009460)
South Korea
· Delayed Price · Currency is KRW 517.00
-1.00 (-0.19%)
Last updated: Dec 5, 2025, 10:10 AM KST
Hanchangpaper co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 518.00 | 518.00 | 500.00 | 518.00 | - | - | 34,982 |
| 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 | - | 61,024 |
| Dec 2, 2025 | 524.00 | 524.00 | 516.00 | 519.00 | 519.00 | -1.14% | 30,723 |
| 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 | - | 54,781 |
| 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% | 104,545 |
| Nov 21, 2025 | 480.00 | 529.00 | 480.00 | 518.00 | 518.00 | -4.95% | 360,088 |
| Nov 20, 2025 | 541.00 | 550.00 | 541.00 | 545.00 | 545.00 | 0.37% | 33,048 |
| 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 |
| Oct 2, 2025 | 627.00 | 629.00 | 621.00 | 622.00 | 622.00 | -0.32% | 58,404 |
| Oct 1, 2025 | 626.00 | 626.00 | 620.00 | 624.00 | 624.00 | -0.32% | 44,103 |
| Sep 30, 2025 | 630.00 | 631.00 | 621.00 | 626.00 | 626.00 | -0.63% | 26,426 |
| Sep 29, 2025 | 612.00 | 647.00 | 612.00 | 630.00 | 630.00 | 2.94% | 181,991 |
| Sep 26, 2025 | 621.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.45% | 49,279 |
| Sep 25, 2025 | 623.00 | 627.00 | 620.00 | 621.00 | 621.00 | -0.32% | 43,634 |
| Sep 24, 2025 | 624.00 | 629.00 | 620.00 | 623.00 | 623.00 | -0.16% | 36,372 |
| Sep 23, 2025 | 632.00 | 635.00 | 613.00 | 624.00 | 624.00 | -1.89% | 80,269 |
| Sep 22, 2025 | 639.00 | 646.00 | 627.00 | 636.00 | 636.00 | 1.27% | 82,244 |
| Sep 19, 2025 | 631.00 | 635.00 | 627.00 | 628.00 | 628.00 | -0.48% | 55,058 |
| Sep 18, 2025 | 640.00 | 640.00 | 629.00 | 631.00 | 631.00 | -0.47% | 26,240 |
| Sep 17, 2025 | 640.00 | 640.00 | 629.00 | 634.00 | 634.00 | -0.47% | 55,763 |
| Sep 16, 2025 | 635.00 | 640.00 | 635.00 | 637.00 | 637.00 | -0.31% | 98,306 |
| Sep 15, 2025 | 640.00 | 640.00 | 626.00 | 639.00 | 639.00 | 0.16% | 212,076 |
| Sep 12, 2025 | 638.00 | 643.00 | 634.00 | 638.00 | 638.00 | - | 93,813 |
| Sep 11, 2025 | 643.00 | 647.00 | 637.00 | 638.00 | 638.00 | -0.78% | 100,831 |
| Sep 10, 2025 | 646.00 | 646.00 | 638.00 | 643.00 | 643.00 | -0.16% | 120,777 |
| Sep 9, 2025 | 644.00 | 646.00 | 639.00 | 644.00 | 644.00 | - | 82,797 |
| Sep 8, 2025 | 640.00 | 647.00 | 640.00 | 644.00 | 644.00 | 0.47% | 19,424 |
| Sep 5, 2025 | 643.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.31% | 20,364 |
| Sep 4, 2025 | 655.00 | 655.00 | 639.00 | 643.00 | 643.00 | -0.31% | 49,210 |
| Sep 3, 2025 | 643.00 | 649.00 | 640.00 | 645.00 | 645.00 | 0.31% | 31,903 |
| Sep 2, 2025 | 645.00 | 645.00 | 638.00 | 643.00 | 643.00 | 0.31% | 26,310 |
| Sep 1, 2025 | 644.00 | 647.00 | 639.00 | 641.00 | 641.00 | -0.47% | 69,792 |
| Aug 29, 2025 | 650.00 | 659.00 | 641.00 | 644.00 | 644.00 | 0.63% | 40,890 |
| Aug 28, 2025 | 648.00 | 649.00 | 640.00 | 640.00 | 640.00 | -0.62% | 52,647 |
| Aug 27, 2025 | 651.00 | 651.00 | 639.00 | 644.00 | 644.00 | -1.08% | 135,098 |
| Aug 26, 2025 | 653.00 | 653.00 | 648.00 | 651.00 | 651.00 | -0.31% | 17,678 |
| Aug 25, 2025 | 664.00 | 664.00 | 651.00 | 653.00 | 653.00 | 0.77% | 13,367 |
| Aug 22, 2025 | 647.00 | 660.00 | 644.00 | 648.00 | 648.00 | 0.15% | 24,989 |
| Aug 21, 2025 | 645.00 | 656.00 | 645.00 | 647.00 | 647.00 | -0.61% | 93,119 |
| Aug 20, 2025 | 652.00 | 659.00 | 646.00 | 651.00 | 651.00 | -0.76% | 89,869 |
| Aug 19, 2025 | 668.00 | 677.00 | 650.00 | 656.00 | 656.00 | -1.80% | 196,607 |
| Aug 18, 2025 | 691.00 | 691.00 | 644.00 | 668.00 | 668.00 | -3.33% | 130,221 |
| Aug 14, 2025 | 683.00 | 691.00 | 675.00 | 691.00 | 691.00 | 2.52% | 87,383 |
| Aug 13, 2025 | 663.00 | 674.00 | 663.00 | 674.00 | 674.00 | 1.66% | 47,289 |
| Aug 12, 2025 | 665.00 | 671.00 | 663.00 | 663.00 | 663.00 | -0.30% | 123,595 |
| Aug 11, 2025 | 673.00 | 678.00 | 656.00 | 665.00 | 665.00 | -1.19% | 178,105 |
| Aug 8, 2025 | 680.00 | 680.00 | 640.00 | 673.00 | 673.00 | -0.44% | 228,160 |
| Aug 7, 2025 | 685.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.59% | 53,996 |
| Aug 6, 2025 | 694.00 | 694.00 | 679.00 | 680.00 | 680.00 | -2.02% | 105,474 |
| Aug 5, 2025 | 679.00 | 694.00 | 675.00 | 694.00 | 694.00 | 2.21% | 67,851 |
| Aug 4, 2025 | 674.00 | 688.00 | 671.00 | 679.00 | 679.00 | 0.74% | 111,974 |
| Aug 1, 2025 | 700.00 | 702.00 | 671.00 | 674.00 | 674.00 | -3.99% | 348,483 |
| Jul 31, 2025 | 700.00 | 705.00 | 700.00 | 702.00 | 702.00 | -0.43% | 32,366 |
| Jul 30, 2025 | 706.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.14% | 86,392 |
| Jul 29, 2025 | 706.00 | 710.00 | 702.00 | 706.00 | 706.00 | - | 28,045 |
| Jul 28, 2025 | 712.00 | 712.00 | 701.00 | 706.00 | 706.00 | -0.42% | 99,626 |
| Jul 25, 2025 | 708.00 | 711.00 | 703.00 | 709.00 | 709.00 | 0.14% | 37,144 |
| Jul 24, 2025 | 714.00 | 715.00 | 704.00 | 708.00 | 708.00 | -0.14% | 67,155 |
| Jul 23, 2025 | 719.00 | 719.00 | 706.00 | 709.00 | 709.00 | -0.28% | 88,458 |
| Jul 22, 2025 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | -0.56% | 47,504 |
| Jul 21, 2025 | 711.00 | 720.00 | 711.00 | 715.00 | 715.00 | -0.28% | 49,652 |
| Jul 18, 2025 | 719.00 | 726.00 | 714.00 | 717.00 | 717.00 | -1.10% | 111,064 |
| Jul 17, 2025 | 737.00 | 737.00 | 717.00 | 725.00 | 725.00 | 1.26% | 76,722 |
| Jul 16, 2025 | 716.00 | 724.00 | 714.00 | 716.00 | 716.00 | - | 32,974 |
| Jul 15, 2025 | 713.00 | 735.00 | 712.00 | 716.00 | 716.00 | 0.14% | 98,938 |
| Jul 14, 2025 | 721.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.97% | 100,695 |
| Jul 11, 2025 | 731.00 | 731.00 | 720.00 | 722.00 | 722.00 | -0.28% | 95,709 |