Hankuk Paper Mfg. Co., Ltd (KRX:027970)
South Korea
· Delayed Price · Currency is KRW 763.00
-35.00 (-4.39%)
Mar 9, 2026, 3:30 PM KST
Hankuk Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 794.00 | 794.00 | 757.00 | 763.00 | 763.00 | -4.39% | 77,150 |
| Mar 6, 2026 | 799.00 | 802.00 | 787.00 | 798.00 | 798.00 | 0.63% | 93,506 |
| Mar 5, 2026 | 780.00 | 805.00 | 780.00 | 793.00 | 793.00 | 1.93% | 108,546 |
| Mar 4, 2026 | 807.00 | 809.00 | 743.00 | 778.00 | 778.00 | -3.95% | 223,236 |
| Mar 3, 2026 | 830.00 | 836.00 | 798.00 | 810.00 | 810.00 | -3.11% | 229,731 |
| Feb 27, 2026 | 832.00 | 841.00 | 823.00 | 836.00 | 836.00 | 0.48% | 214,148 |
| Feb 26, 2026 | 820.00 | 832.00 | 812.00 | 832.00 | 832.00 | 1.71% | 296,507 |
| Feb 25, 2026 | 810.00 | 821.00 | 807.00 | 818.00 | 818.00 | 1.36% | 181,666 |
| Feb 24, 2026 | 809.00 | 810.00 | 802.00 | 807.00 | 807.00 | 0.12% | 93,324 |
| Feb 23, 2026 | 802.00 | 808.00 | 796.00 | 806.00 | 806.00 | 0.88% | 178,126 |
| Feb 20, 2026 | 796.00 | 803.00 | 795.00 | 799.00 | 799.00 | 0.25% | 113,133 |
| Feb 19, 2026 | 785.00 | 803.00 | 784.00 | 797.00 | 797.00 | 1.53% | 225,006 |
| Feb 13, 2026 | 783.00 | 787.00 | 777.00 | 785.00 | 785.00 | 0.26% | 79,000 |
| Feb 12, 2026 | 783.00 | 790.00 | 779.00 | 783.00 | 783.00 | - | 57,990 |
| Feb 11, 2026 | 788.00 | 788.00 | 780.00 | 783.00 | 783.00 | 0.13% | 44,496 |
| Feb 10, 2026 | 789.00 | 789.00 | 773.00 | 782.00 | 782.00 | 0.26% | 81,858 |
| Feb 9, 2026 | 780.00 | 786.00 | 771.00 | 780.00 | 780.00 | - | 106,888 |
| Feb 6, 2026 | 789.00 | 789.00 | 769.00 | 780.00 | 780.00 | 0.52% | 43,997 |
| Feb 5, 2026 | 772.00 | 778.00 | 770.00 | 776.00 | 776.00 | 0.52% | 42,113 |
| Feb 4, 2026 | 769.00 | 776.00 | 766.00 | 772.00 | 772.00 | 0.39% | 87,322 |
| Feb 3, 2026 | 769.00 | 775.00 | 760.00 | 769.00 | 769.00 | 0.26% | 183,907 |
| Feb 2, 2026 | 776.00 | 776.00 | 767.00 | 767.00 | 767.00 | -1.29% | 46,966 |
| Jan 30, 2026 | 780.00 | 782.00 | 771.00 | 777.00 | 777.00 | -0.77% | 114,807 |
| Jan 29, 2026 | 787.00 | 790.00 | 772.00 | 783.00 | 783.00 | -0.38% | 206,703 |
| Jan 28, 2026 | 788.00 | 792.00 | 783.00 | 786.00 | 786.00 | -0.38% | 157,658 |
| Jan 27, 2026 | 790.00 | 808.00 | 785.00 | 789.00 | 789.00 | -0.13% | 95,976 |
| Jan 26, 2026 | 790.00 | 790.00 | 784.00 | 790.00 | 790.00 | - | 59,974 |
| Jan 23, 2026 | 802.00 | 802.00 | 781.00 | 790.00 | 790.00 | -0.88% | 144,557 |
| Jan 22, 2026 | 787.00 | 805.00 | 785.00 | 797.00 | 797.00 | 1.40% | 180,763 |
| Jan 21, 2026 | 790.00 | 790.00 | 783.00 | 786.00 | 786.00 | -0.51% | 27,893 |
| Jan 20, 2026 | 775.00 | 792.00 | 771.00 | 790.00 | 790.00 | 1.94% | 128,486 |
| Jan 19, 2026 | 775.00 | 784.00 | 775.00 | 775.00 | 775.00 | -1.90% | 90,298 |
| Jan 16, 2026 | 795.00 | 797.00 | 784.00 | 790.00 | 790.00 | -0.63% | 62,354 |
| Jan 15, 2026 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.50% | 58,605 |
| Jan 14, 2026 | 803.00 | 803.00 | 795.00 | 799.00 | 799.00 | 0.13% | 45,547 |
| Jan 13, 2026 | 803.00 | 803.00 | 795.00 | 798.00 | 798.00 | 0.25% | 77,330 |
| Jan 12, 2026 | 799.00 | 800.00 | 795.00 | 796.00 | 796.00 | -0.38% | 80,939 |
| Jan 9, 2026 | 798.00 | 800.00 | 795.00 | 799.00 | 799.00 | 0.13% | 44,722 |
| Jan 8, 2026 | 798.00 | 799.00 | 795.00 | 798.00 | 798.00 | 0.13% | 80,712 |
| Jan 7, 2026 | 800.00 | 802.00 | 793.00 | 797.00 | 797.00 | -0.38% | 47,494 |
| Jan 6, 2026 | 802.00 | 802.00 | 795.00 | 800.00 | 800.00 | - | 109,160 |
| Jan 5, 2026 | 800.00 | 802.00 | 796.00 | 800.00 | 800.00 | 0.25% | 85,960 |
| Jan 2, 2026 | 802.00 | 802.00 | 795.00 | 798.00 | 798.00 | -0.25% | 85,733 |
| Dec 30, 2025 | 799.00 | 805.00 | 798.00 | 800.00 | 800.00 | 0.13% | 122,415 |
| Dec 29, 2025 | 800.00 | 805.00 | 798.00 | 799.00 | 799.00 | -0.13% | 84,594 |
| Dec 26, 2025 | 799.00 | 802.00 | 795.00 | 800.00 | 800.00 | 0.25% | 154,228 |
| Dec 24, 2025 | 780.00 | 808.00 | 777.00 | 798.00 | 798.00 | 1.66% | 208,211 |
| Dec 23, 2025 | 776.00 | 786.00 | 771.00 | 785.00 | 785.00 | 1.16% | 77,294 |
| Dec 22, 2025 | 745.00 | 788.00 | 745.00 | 776.00 | 776.00 | 4.44% | 102,350 |
| Dec 19, 2025 | 743.00 | 746.00 | 740.00 | 743.00 | 743.00 | 0.68% | 65,961 |
| Dec 18, 2025 | 742.00 | 742.00 | 736.00 | 738.00 | 738.00 | -0.54% | 64,971 |
| Dec 17, 2025 | 735.00 | 744.00 | 735.00 | 742.00 | 742.00 | 0.41% | 32,592 |
| Dec 16, 2025 | 740.00 | 742.00 | 736.00 | 739.00 | 739.00 | - | 38,460 |
| Dec 15, 2025 | 740.00 | 745.00 | 737.00 | 739.00 | 739.00 | 0.14% | 34,949 |
| Dec 12, 2025 | 735.00 | 741.00 | 733.00 | 738.00 | 738.00 | 0.27% | 57,849 |
| Dec 11, 2025 | 733.00 | 743.00 | 733.00 | 736.00 | 736.00 | 0.14% | 45,705 |
| Dec 10, 2025 | 735.00 | 738.00 | 732.00 | 735.00 | 735.00 | - | 30,573 |
| Dec 9, 2025 | 740.00 | 740.00 | 731.00 | 735.00 | 735.00 | -0.14% | 62,581 |
| Dec 8, 2025 | 736.00 | 740.00 | 733.00 | 736.00 | 736.00 | 0.14% | 31,619 |
| 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 |