Skip to main content
Hanchangpaper co., Ltd (KRX:009460)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
+145.00 (5.63%)
Apr 28, 2026, 7:52 AM KST

Hanchangpaper co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,560.002,720.002,555.002,720.00--130,152
Apr 24, 20262,560.002,720.002,555.002,720.002,720.005.63%130,152
Apr 23, 20262,685.002,685.002,560.002,575.002,575.00-4.10%90,114
Apr 22, 20262,695.002,705.002,650.002,685.002,685.00-0.37%35,539
Apr 21, 20262,760.002,795.002,665.002,695.002,695.00-2.71%110,694
Apr 20, 20262,770.002,830.002,755.002,770.002,770.00-1.60%46,769
Apr 17, 20262,935.002,935.002,765.002,815.002,815.00-0.71%85,839
Apr 16, 20262,750.002,950.002,715.002,835.002,835.003.09%166,477
Apr 15, 20262,790.002,825.002,730.002,750.002,750.00-1.26%101,566
Apr 14, 20262,750.002,865.002,695.002,785.002,785.000.18%158,212
Apr 13, 20262,895.003,180.002,735.002,780.002,780.002.96%770,133
Apr 10, 20262,685.002,730.002,650.002,700.002,700.000.56%109,330
Apr 9, 20262,700.002,755.002,650.002,685.002,685.00-54,601
Apr 8, 20262,690.002,770.002,645.002,685.002,685.00-3.59%162,877
Apr 7, 20262,810.002,920.002,720.002,785.002,785.00-0.89%158,178
Apr 6, 20262,880.003,050.002,740.002,810.002,810.00-0.53%314,073
Apr 3, 20262,955.002,955.002,690.002,825.002,825.00-4.24%266,302
Apr 2, 20262,815.003,095.002,665.002,950.002,950.003.87%790,327
Apr 1, 20262,865.002,890.002,685.002,840.002,840.00-0.53%263,744
Mar 31, 20263,345.003,345.002,760.002,855.002,855.00-13.48%650,826
Mar 30, 20263,550.003,965.003,155.003,300.003,300.005.43%5,071,356
Mar 27, 20262,950.003,605.002,800.003,130.003,130.0012.79%7,821,214
Mar 26, 20262,610.002,920.002,580.002,775.002,775.006.94%668,720
Mar 25, 20262,560.002,615.002,510.002,595.002,595.001.37%36,690
Mar 24, 20262,495.002,625.002,495.002,560.002,560.002.20%32,156
Mar 23, 20262,560.002,645.002,480.002,505.002,505.00-3.09%44,686
Mar 20, 20262,500.002,945.002,465.002,585.002,585.003.82%834,214
Mar 19, 20262,495.002,500.002,465.002,490.002,490.000.40%13,735
Mar 18, 20262,485.002,520.002,480.002,480.002,480.00-0.80%10,981
Mar 17, 20262,495.002,525.002,465.002,500.002,500.000.20%37,672
Mar 16, 20262,465.002,515.002,450.002,495.002,495.00-0.80%23,591
Mar 13, 20262,490.002,530.002,450.002,515.002,515.000.60%18,183
Mar 12, 20262,520.002,520.002,440.002,500.002,500.001.83%35,534
Mar 11, 20262,440.002,520.002,430.002,455.002,455.000.20%30,878
Mar 10, 20262,395.002,475.002,395.002,450.002,450.002.30%36,677
Mar 9, 20262,410.002,470.002,385.002,395.002,395.00-4.01%58,347
Mar 6, 20262,575.002,575.002,475.002,495.002,495.00-0.80%23,740
Mar 5, 20262,500.002,590.002,500.002,515.002,515.000.60%40,154
Mar 4, 20262,640.002,650.002,425.002,500.002,500.00-5.48%63,333
Mar 3, 20262,640.002,725.002,525.002,645.002,645.000.19%72,991
Feb 27, 20262,650.002,815.002,575.002,640.002,640.00-0.38%106,729
Feb 26, 20262,715.002,740.002,640.002,650.002,650.00-3.28%86,780
Feb 25, 20262,780.002,780.002,650.002,740.002,740.00-1.79%240,904
Feb 24, 20262,450.003,185.002,445.002,790.002,790.0013.88%1,992,940
Feb 23, 20262,485.002,485.002,425.002,450.002,450.00-1.01%29,574
Feb 20, 20262,550.002,565.002,435.002,475.002,475.00-3.51%133,419
Feb 19, 20262,605.002,605.002,530.002,565.002,565.00-1.16%34,568
Feb 13, 20262,605.002,605.002,555.002,595.002,595.00-0.38%20,087
Feb 12, 20262,575.002,630.002,575.002,605.002,605.001.17%28,023
Feb 11, 20262,615.002,615.002,550.002,575.002,575.00-0.58%12,057
Feb 10, 20262,575.002,600.002,550.002,590.002,590.000.58%13,575
Feb 9, 20262,635.002,655.002,550.002,575.002,575.00-2.28%42,660
Feb 6, 20262,630.002,645.002,580.002,635.002,635.000.19%18,305
Feb 5, 20262,590.002,635.002,560.002,630.002,630.001.54%30,092
Feb 4, 20262,560.002,590.002,540.002,590.002,590.001.17%19,431
Feb 3, 20262,535.002,570.002,530.002,560.002,560.000.59%12,225
Feb 2, 20262,550.002,565.002,500.002,545.002,545.00-0.20%19,813
Jan 30, 20262,560.002,570.002,525.002,550.002,550.00-0.39%22,224
Jan 29, 20262,545.002,560.002,525.002,560.002,560.000.79%34,958
Jan 28, 20262,560.002,560.002,520.002,540.002,540.00-0.20%16,766
Jan 27, 20262,540.002,555.002,505.002,545.002,545.00-0.39%13,912
Jan 26, 20262,540.002,565.002,515.002,555.002,555.000.59%14,573
Jan 23, 20262,525.002,540.002,505.002,540.002,540.000.59%10,271
Jan 22, 20262,525.002,550.002,500.002,525.002,525.00-14,680
Jan 21, 20262,555.002,560.002,515.002,525.002,525.00-1.37%10,885
Jan 20, 20262,535.002,595.002,525.002,560.002,560.000.39%16,583
Jan 19, 20262,585.002,585.002,500.002,550.002,550.00-0.97%8,181
Jan 16, 20262,570.002,615.002,515.002,575.002,575.000.19%9,393
Jan 15, 20262,575.002,595.002,545.002,570.002,570.00-0.19%6,040
Jan 14, 20262,610.002,610.002,515.002,575.002,575.00-1.34%16,698
Jan 13, 20262,645.002,645.002,585.002,610.002,610.00-5,307
Jan 12, 20262,535.002,680.002,535.002,610.002,610.002.15%14,265
Jan 9, 20262,530.002,575.002,530.002,555.002,555.00-20,911
Jan 8, 20262,595.002,595.002,510.002,555.002,555.00-1.54%12,492
Jan 7, 20262,660.002,670.002,550.002,595.002,595.00-2.44%16,672
Jan 6, 20262,650.002,675.002,645.002,660.002,660.000.19%12,914
Jan 5, 20262,670.002,670.002,625.002,655.002,655.00-0.19%19,098
Jan 2, 20262,655.002,665.002,575.002,660.002,660.000.38%30,126
Dec 30, 20252,545.002,970.002,510.002,650.002,650.005.16%233,146
Dec 29, 20252,570.002,595.002,515.002,520.002,520.00-1.95%12,865
Dec 26, 20252,595.002,620.002,570.002,570.002,570.00-1.34%12,842
Dec 24, 20252,605.002,640.002,590.002,605.002,605.000.19%14,542
Dec 23, 20252,650.002,650.002,600.002,600.002,600.00-1.14%13,058
Dec 22, 20252,650.002,685.002,630.002,630.002,630.00-1.13%12,839
Dec 19, 20252,675.002,680.002,610.002,660.002,660.00-0.93%16,867
Dec 18, 20252,650.002,685.002,615.002,685.002,685.000.94%6,952
Dec 17, 20252,650.002,660.002,630.002,660.002,660.00-11,107
Dec 16, 20252,680.002,690.002,645.002,660.002,660.00-0.93%7,797
Dec 15, 20252,655.002,685.002,625.002,685.002,685.000.56%6,416
Dec 12, 20252,625.002,675.002,610.002,670.002,670.001.91%26,619
Dec 11, 20252,625.002,635.002,580.002,620.002,620.000.77%11,190
Dec 10, 20252,585.002,610.002,580.002,600.002,600.00-13,445
Dec 9, 20252,600.002,600.002,575.002,600.002,600.00-10,865
Dec 8, 20252,590.002,610.002,575.002,600.002,600.000.39%13,079
Dec 5, 20252,590.002,610.002,500.002,590.002,590.00-19,966
Dec 4, 20252,595.002,615.002,580.002,590.002,590.00-0.19%11,601
Dec 3, 20252,600.002,610.002,580.002,595.002,595.00-12,257
Dec 2, 20252,620.002,620.002,580.002,595.002,595.00-1.14%6,166
Dec 1, 20252,645.002,645.002,575.002,625.002,625.000.96%14,561
Nov 28, 20252,590.002,625.002,585.002,600.002,600.000.39%7,044