Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea
· Delayed Price · Currency is KRW 735.00
+1.00 (0.14%)
At close: Dec 5, 2025
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 735.00 | 744.00 | 735.00 | 735.00 | 735.00 | 0.14% | 23,464 |
| Dec 4, 2025 | 735.00 | 739.00 | 732.00 | 734.00 | 734.00 | -0.14% | 30,124 |
| Dec 3, 2025 | 744.00 | 744.00 | 734.00 | 735.00 | 735.00 | -0.68% | 53,433 |
| Dec 2, 2025 | 735.00 | 740.00 | 732.00 | 740.00 | 740.00 | 0.41% | 21,958 |
| Dec 1, 2025 | 745.00 | 752.00 | 734.00 | 737.00 | 737.00 | 0.14% | 57,604 |
| Nov 28, 2025 | 733.00 | 737.00 | 732.00 | 736.00 | 736.00 | 0.55% | 19,652 |
| Nov 27, 2025 | 731.00 | 745.00 | 731.00 | 732.00 | 732.00 | -0.81% | 62,496 |
| Nov 26, 2025 | 735.00 | 745.00 | 730.00 | 738.00 | 738.00 | 0.68% | 67,078 |
| Nov 25, 2025 | 735.00 | 735.00 | 727.00 | 733.00 | 733.00 | 0.27% | 66,564 |
| Nov 24, 2025 | 741.00 | 746.00 | 731.00 | 731.00 | 731.00 | -2.01% | 60,818 |
| Nov 21, 2025 | 754.00 | 754.00 | 739.00 | 746.00 | 746.00 | -1.06% | 111,964 |
| Nov 20, 2025 | 760.00 | 767.00 | 753.00 | 754.00 | 754.00 | -0.53% | 70,358 |
| Nov 19, 2025 | 762.00 | 767.00 | 755.00 | 758.00 | 758.00 | -0.52% | 54,871 |
| Nov 18, 2025 | 775.00 | 775.00 | 758.00 | 762.00 | 762.00 | -1.55% | 127,038 |
| Nov 17, 2025 | 783.00 | 783.00 | 771.00 | 774.00 | 774.00 | -1.15% | 41,774 |
| Nov 14, 2025 | 786.00 | 790.00 | 777.00 | 783.00 | 783.00 | -0.38% | 94,046 |
| Nov 13, 2025 | 786.00 | 791.00 | 784.00 | 786.00 | 786.00 | - | 25,964 |
| Nov 12, 2025 | 784.00 | 792.00 | 776.00 | 786.00 | 786.00 | 0.51% | 64,716 |
| Nov 11, 2025 | 793.00 | 794.00 | 776.00 | 782.00 | 782.00 | - | 35,849 |
| Nov 10, 2025 | 790.00 | 790.00 | 774.00 | 782.00 | 782.00 | 1.03% | 41,804 |
| Nov 7, 2025 | 764.00 | 774.00 | 760.00 | 774.00 | 774.00 | 1.31% | 75,459 |
| Nov 6, 2025 | 769.00 | 776.00 | 757.00 | 764.00 | 764.00 | -0.52% | 147,900 |
| Nov 5, 2025 | 784.00 | 786.00 | 760.00 | 768.00 | 768.00 | -2.04% | 152,921 |
| Nov 4, 2025 | 786.00 | 798.00 | 780.00 | 784.00 | 784.00 | - | 150,228 |
| Nov 3, 2025 | 790.00 | 794.00 | 783.00 | 784.00 | 784.00 | -0.76% | 86,614 |
| Oct 31, 2025 | 797.00 | 798.00 | 786.00 | 790.00 | 790.00 | -0.75% | 175,072 |
| Oct 30, 2025 | 802.00 | 802.00 | 787.00 | 796.00 | 796.00 | -0.62% | 113,944 |
| Oct 29, 2025 | 800.00 | 804.00 | 795.00 | 801.00 | 801.00 | - | 71,440 |
| Oct 28, 2025 | 806.00 | 809.00 | 796.00 | 801.00 | 801.00 | -0.62% | 50,933 |
| Oct 27, 2025 | 802.00 | 807.00 | 800.00 | 806.00 | 806.00 | 0.62% | 98,773 |
| Oct 24, 2025 | 807.00 | 807.00 | 798.00 | 801.00 | 801.00 | -0.25% | 43,408 |
| Oct 23, 2025 | 809.00 | 809.00 | 802.00 | 803.00 | 803.00 | -0.74% | 30,373 |
| Oct 22, 2025 | 804.00 | 812.00 | 804.00 | 809.00 | 809.00 | 0.50% | 112,365 |
| Oct 21, 2025 | 802.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.37% | 83,043 |
| Oct 20, 2025 | 796.00 | 810.00 | 790.00 | 802.00 | 802.00 | 0.75% | 65,172 |
| Oct 17, 2025 | 791.00 | 814.00 | 790.00 | 796.00 | 796.00 | 0.13% | 134,819 |
| Oct 16, 2025 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | 0.51% | 36,213 |
| Oct 15, 2025 | 790.00 | 799.00 | 789.00 | 791.00 | 791.00 | 0.13% | 78,983 |
| Oct 14, 2025 | 794.00 | 796.00 | 782.00 | 790.00 | 790.00 | -0.50% | 137,356 |
| Oct 13, 2025 | 799.00 | 799.00 | 790.00 | 794.00 | 794.00 | -0.63% | 96,685 |
| Oct 10, 2025 | 799.00 | 803.00 | 789.00 | 799.00 | 799.00 | 0.50% | 96,806 |
| Oct 2, 2025 | 800.00 | 802.00 | 795.00 | 795.00 | 795.00 | -0.38% | 83,196 |
| Oct 1, 2025 | 804.00 | 806.00 | 798.00 | 798.00 | 798.00 | -0.75% | 118,342 |
| Sep 30, 2025 | 807.00 | 809.00 | 802.00 | 804.00 | 804.00 | -0.12% | 86,857 |
| Sep 29, 2025 | 805.00 | 815.00 | 802.00 | 805.00 | 805.00 | - | 87,381 |
| Sep 26, 2025 | 806.00 | 812.00 | 803.00 | 805.00 | 805.00 | - | 53,888 |
| Sep 25, 2025 | 801.00 | 807.00 | 798.00 | 805.00 | 805.00 | 0.37% | 133,117 |
| Sep 24, 2025 | 805.00 | 807.00 | 801.00 | 802.00 | 802.00 | -0.50% | 66,157 |
| Sep 23, 2025 | 807.00 | 809.00 | 802.00 | 806.00 | 806.00 | -0.12% | 43,730 |
| Sep 22, 2025 | 808.00 | 812.00 | 803.00 | 807.00 | 807.00 | -0.12% | 83,422 |
| Sep 19, 2025 | 814.00 | 817.00 | 808.00 | 808.00 | 808.00 | -0.98% | 49,541 |
| Sep 18, 2025 | 815.00 | 817.00 | 812.00 | 816.00 | 816.00 | 0.12% | 13,252 |
| Sep 17, 2025 | 817.00 | 820.00 | 801.00 | 815.00 | 815.00 | -0.12% | 60,531 |
| Sep 16, 2025 | 818.00 | 818.00 | 805.00 | 816.00 | 816.00 | - | 71,063 |
| Sep 15, 2025 | 818.00 | 823.00 | 805.00 | 816.00 | 816.00 | -0.12% | 78,015 |
| Sep 12, 2025 | 811.00 | 820.00 | 805.00 | 817.00 | 817.00 | 0.62% | 82,110 |
| Sep 11, 2025 | 810.00 | 813.00 | 808.00 | 812.00 | 812.00 | 0.25% | 19,039 |
| Sep 10, 2025 | 805.00 | 813.00 | 804.00 | 810.00 | 810.00 | 0.62% | 29,054 |
| Sep 9, 2025 | 805.00 | 811.00 | 801.00 | 805.00 | 805.00 | - | 55,068 |
| Sep 8, 2025 | 805.00 | 810.00 | 803.00 | 805.00 | 805.00 | - | 63,063 |
| Sep 5, 2025 | 812.00 | 814.00 | 805.00 | 805.00 | 805.00 | -0.62% | 19,269 |
| Sep 4, 2025 | 810.00 | 814.00 | 806.00 | 810.00 | 810.00 | 0.12% | 8,631 |
| Sep 3, 2025 | 800.00 | 815.00 | 800.00 | 809.00 | 809.00 | 1.51% | 48,074 |
| Sep 2, 2025 | 795.00 | 817.00 | 795.00 | 797.00 | 797.00 | 0.13% | 25,763 |
| Sep 1, 2025 | 801.00 | 804.00 | 796.00 | 796.00 | 796.00 | -0.62% | 25,997 |
| Aug 29, 2025 | 798.00 | 807.00 | 797.00 | 801.00 | 801.00 | 0.38% | 129,165 |
| Aug 28, 2025 | 801.00 | 802.00 | 794.00 | 798.00 | 798.00 | -0.25% | 83,625 |
| Aug 27, 2025 | 805.00 | 808.00 | 796.00 | 800.00 | 800.00 | -0.50% | 85,415 |
| Aug 26, 2025 | 805.00 | 806.00 | 801.00 | 804.00 | 804.00 | -0.12% | 57,085 |
| Aug 25, 2025 | 804.00 | 809.00 | 801.00 | 805.00 | 805.00 | 0.12% | 38,085 |
| Aug 22, 2025 | 810.00 | 811.00 | 802.00 | 804.00 | 804.00 | -0.74% | 120,025 |
| Aug 21, 2025 | 811.00 | 817.00 | 805.00 | 810.00 | 810.00 | - | 113,260 |
| Aug 20, 2025 | 813.00 | 813.00 | 805.00 | 810.00 | 810.00 | -0.49% | 53,037 |
| Aug 19, 2025 | 812.00 | 817.00 | 811.00 | 814.00 | 814.00 | 0.25% | 34,870 |
| Aug 18, 2025 | 819.00 | 819.00 | 809.00 | 812.00 | 812.00 | -0.37% | 32,753 |
| Aug 14, 2025 | 821.00 | 821.00 | 815.00 | 815.00 | 815.00 | -0.37% | 33,007 |
| Aug 13, 2025 | 820.00 | 824.00 | 810.00 | 818.00 | 818.00 | -0.24% | 110,822 |
| Aug 12, 2025 | 823.00 | 830.00 | 817.00 | 820.00 | 820.00 | -0.36% | 100,624 |
| Aug 11, 2025 | 839.00 | 839.00 | 821.00 | 823.00 | 823.00 | -1.32% | 96,901 |
| Aug 8, 2025 | 834.00 | 838.00 | 832.00 | 834.00 | 834.00 | - | 31,402 |
| Aug 7, 2025 | 838.00 | 839.00 | 830.00 | 834.00 | 834.00 | - | 31,586 |
| Aug 6, 2025 | 835.00 | 837.00 | 826.00 | 834.00 | 834.00 | - | 16,392 |
| Aug 5, 2025 | 824.00 | 843.00 | 824.00 | 834.00 | 834.00 | 1.21% | 174,453 |
| Aug 4, 2025 | 815.00 | 825.00 | 813.00 | 824.00 | 824.00 | 1.10% | 76,234 |
| Aug 1, 2025 | 833.00 | 833.00 | 813.00 | 815.00 | 815.00 | -1.81% | 70,482 |
| Jul 31, 2025 | 830.00 | 835.00 | 827.00 | 830.00 | 830.00 | - | 45,397 |
| Jul 30, 2025 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 65,516 |
| Jul 29, 2025 | 823.00 | 838.00 | 822.00 | 830.00 | 830.00 | - | 94,293 |
| Jul 28, 2025 | 838.00 | 838.00 | 829.00 | 830.00 | 830.00 | -1.07% | 24,605 |
| Jul 25, 2025 | 838.00 | 842.00 | 825.00 | 839.00 | 839.00 | 0.24% | 77,498 |
| Jul 24, 2025 | 849.00 | 850.00 | 833.00 | 837.00 | 837.00 | -0.24% | 54,532 |
| Jul 23, 2025 | 840.00 | 850.00 | 836.00 | 839.00 | 839.00 | -0.12% | 35,289 |
| Jul 22, 2025 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | -1.06% | 69,574 |
| Jul 21, 2025 | 849.00 | 855.00 | 839.00 | 849.00 | 849.00 | - | 64,763 |
| Jul 18, 2025 | 848.00 | 851.00 | 837.00 | 849.00 | 849.00 | 0.59% | 50,384 |
| Jul 17, 2025 | 840.00 | 856.00 | 838.00 | 844.00 | 844.00 | 0.48% | 81,812 |
| Jul 16, 2025 | 855.00 | 860.00 | 827.00 | 840.00 | 840.00 | -2.33% | 213,175 |
| Jul 15, 2025 | 874.00 | 877.00 | 838.00 | 860.00 | 860.00 | -0.35% | 290,033 |
| Jul 14, 2025 | 820.00 | 880.00 | 820.00 | 863.00 | 863.00 | 5.37% | 1,045,425 |
| Jul 11, 2025 | 813.00 | 820.00 | 813.00 | 819.00 | 819.00 | 0.74% | 67,430 |