Hansol Paper Co., Ltd. (KRX:213500)
South Korea
· Delayed Price · Currency is KRW 8,480.00
0.00 (0.00%)
At close: Dec 5, 2025
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,430.00 | 8,490.00 | 8,420.00 | 8,480.00 | 8,480.00 | - | 15,905 |
| Dec 4, 2025 | 8,490.00 | 8,490.00 | 8,440.00 | 8,480.00 | 8,480.00 | -0.12% | 15,642 |
| Dec 3, 2025 | 8,480.00 | 8,500.00 | 8,440.00 | 8,490.00 | 8,490.00 | 0.35% | 30,674 |
| Dec 2, 2025 | 8,430.00 | 8,470.00 | 8,420.00 | 8,460.00 | 8,460.00 | 0.36% | 25,388 |
| Dec 1, 2025 | 8,450.00 | 8,490.00 | 8,410.00 | 8,430.00 | 8,430.00 | - | 15,790 |
| Nov 28, 2025 | 8,400.00 | 8,430.00 | 8,340.00 | 8,430.00 | 8,430.00 | 0.60% | 16,750 |
| Nov 27, 2025 | 8,370.00 | 8,400.00 | 8,350.00 | 8,380.00 | 8,380.00 | 0.12% | 15,037 |
| Nov 26, 2025 | 8,340.00 | 8,390.00 | 8,290.00 | 8,370.00 | 8,370.00 | 0.72% | 23,439 |
| Nov 25, 2025 | 8,440.00 | 8,450.00 | 8,270.00 | 8,310.00 | 8,310.00 | -1.42% | 29,234 |
| Nov 24, 2025 | 8,410.00 | 8,510.00 | 8,410.00 | 8,430.00 | 8,430.00 | -0.12% | 22,478 |
| Nov 21, 2025 | 8,400.00 | 8,470.00 | 8,350.00 | 8,440.00 | 8,440.00 | 0.24% | 29,324 |
| Nov 20, 2025 | 8,370.00 | 8,500.00 | 8,330.00 | 8,420.00 | 8,420.00 | 0.84% | 46,401 |
| Nov 19, 2025 | 8,300.00 | 8,380.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1.21% | 35,074 |
| Nov 18, 2025 | 8,430.00 | 8,440.00 | 8,240.00 | 8,250.00 | 8,250.00 | -2.25% | 44,323 |
| Nov 17, 2025 | 8,400.00 | 8,470.00 | 8,360.00 | 8,440.00 | 8,440.00 | - | 33,156 |
| Nov 14, 2025 | 8,360.00 | 8,530.00 | 8,310.00 | 8,440.00 | 8,440.00 | 0.72% | 83,204 |
| Nov 13, 2025 | 8,290.00 | 8,400.00 | 8,290.00 | 8,380.00 | 8,380.00 | 1.09% | 41,810 |
| Nov 12, 2025 | 8,120.00 | 8,340.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.97% | 103,062 |
| Nov 11, 2025 | 8,180.00 | 8,280.00 | 8,060.00 | 8,130.00 | 8,130.00 | -0.61% | 86,645 |
| Nov 10, 2025 | 8,040.00 | 8,210.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1.87% | 87,263 |
| Nov 7, 2025 | 8,070.00 | 8,120.00 | 7,970.00 | 8,030.00 | 8,030.00 | -0.74% | 44,990 |
| Nov 6, 2025 | 8,030.00 | 8,130.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.25% | 38,983 |
| Nov 5, 2025 | 8,000.00 | 8,010.00 | 7,850.00 | 7,990.00 | 7,990.00 | -0.13% | 111,373 |
| Nov 4, 2025 | 8,010.00 | 8,060.00 | 7,910.00 | 8,000.00 | 8,000.00 | -0.12% | 72,845 |
| Nov 3, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,010.00 | 8,010.00 | -1.48% | 93,371 |
| Oct 31, 2025 | 8,220.00 | 8,260.00 | 8,080.00 | 8,130.00 | 8,130.00 | -1.22% | 192,853 |
| Oct 30, 2025 | 8,480.00 | 8,520.00 | 8,230.00 | 8,230.00 | 8,230.00 | -3.18% | 98,005 |
| Oct 29, 2025 | 8,450.00 | 8,530.00 | 8,430.00 | 8,500.00 | 8,500.00 | 0.59% | 53,282 |
| Oct 28, 2025 | 8,400.00 | 8,460.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.48% | 56,817 |
| Oct 27, 2025 | 8,390.00 | 8,470.00 | 8,380.00 | 8,410.00 | 8,410.00 | 0.24% | 59,940 |
| Oct 24, 2025 | 8,380.00 | 8,420.00 | 8,360.00 | 8,390.00 | 8,390.00 | - | 32,749 |
| Oct 23, 2025 | 8,370.00 | 8,460.00 | 8,310.00 | 8,390.00 | 8,390.00 | 0.24% | 45,833 |
| Oct 22, 2025 | 8,340.00 | 8,370.00 | 8,260.00 | 8,370.00 | 8,370.00 | 0.36% | 35,815 |
| Oct 21, 2025 | 8,350.00 | 8,380.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.12% | 26,590 |
| Oct 20, 2025 | 8,360.00 | 8,390.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 23,738 |
| Oct 17, 2025 | 8,430.00 | 8,450.00 | 8,330.00 | 8,360.00 | 8,360.00 | -0.59% | 83,324 |
| Oct 16, 2025 | 8,350.00 | 8,450.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.84% | 50,506 |
| Oct 15, 2025 | 8,290.00 | 8,340.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.72% | 21,551 |
| Oct 14, 2025 | 8,290.00 | 8,320.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.12% | 41,804 |
| Oct 13, 2025 | 8,310.00 | 8,330.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.84% | 60,159 |
| Oct 10, 2025 | 8,470.00 | 8,470.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.30% | 67,386 |
| Oct 2, 2025 | 8,490.00 | 8,530.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.24% | 70,541 |
| Oct 1, 2025 | 8,490.00 | 8,550.00 | 8,480.00 | 8,490.00 | 8,490.00 | - | 33,257 |
| Sep 30, 2025 | 8,540.00 | 8,550.00 | 8,480.00 | 8,490.00 | 8,490.00 | -0.59% | 33,941 |
| Sep 29, 2025 | 8,510.00 | 8,610.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.95% | 83,599 |
| Sep 26, 2025 | 8,690.00 | 8,750.00 | 8,660.00 | 8,710.00 | 8,510.00 | 0.23% | 95,318 |
| Sep 25, 2025 | 8,540.00 | 9,390.00 | 8,470.00 | 8,690.00 | 8,490.46 | 2.12% | 416,792 |
| Sep 24, 2025 | 8,640.00 | 8,640.00 | 8,490.00 | 8,510.00 | 8,314.59 | -1.28% | 75,787 |
| Sep 23, 2025 | 8,650.00 | 8,720.00 | 8,600.00 | 8,620.00 | 8,422.07 | -0.58% | 57,434 |
| Sep 22, 2025 | 8,670.00 | 8,730.00 | 8,630.00 | 8,670.00 | 8,470.92 | - | 43,821 |
| Sep 19, 2025 | 8,650.00 | 8,680.00 | 8,640.00 | 8,670.00 | 8,470.92 | 0.23% | 36,779 |
| Sep 18, 2025 | 8,630.00 | 8,660.00 | 8,600.00 | 8,650.00 | 8,451.38 | 0.23% | 29,916 |
| Sep 17, 2025 | 8,650.00 | 8,650.00 | 8,590.00 | 8,630.00 | 8,431.84 | -0.12% | 59,209 |
| Sep 16, 2025 | 8,670.00 | 8,700.00 | 8,620.00 | 8,640.00 | 8,441.61 | -0.35% | 51,542 |
| Sep 15, 2025 | 8,670.00 | 8,700.00 | 8,650.00 | 8,670.00 | 8,470.92 | - | 40,423 |
| Sep 12, 2025 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 8,470.92 | - | 30,536 |
| Sep 11, 2025 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 8,470.92 | -0.12% | 18,888 |
| Sep 10, 2025 | 8,630.00 | 8,690.00 | 8,630.00 | 8,680.00 | 8,480.69 | 0.58% | 28,989 |
| Sep 9, 2025 | 8,630.00 | 8,670.00 | 8,620.00 | 8,630.00 | 8,431.84 | - | 30,134 |
| Sep 8, 2025 | 8,640.00 | 8,640.00 | 8,600.00 | 8,630.00 | 8,431.84 | - | 21,551 |
| Sep 5, 2025 | 8,630.00 | 8,660.00 | 8,590.00 | 8,630.00 | 8,431.84 | - | 18,103 |
| Sep 4, 2025 | 8,620.00 | 8,660.00 | 8,580.00 | 8,630.00 | 8,431.84 | 0.58% | 21,368 |
| Sep 3, 2025 | 8,570.00 | 8,610.00 | 8,430.00 | 8,580.00 | 8,382.99 | 0.47% | 20,124 |
| Sep 2, 2025 | 8,510.00 | 8,560.00 | 8,510.00 | 8,540.00 | 8,343.90 | - | 10,391 |
| Sep 1, 2025 | 8,560.00 | 8,640.00 | 8,470.00 | 8,540.00 | 8,343.90 | -0.35% | 41,979 |
| Aug 29, 2025 | 8,660.00 | 8,670.00 | 8,550.00 | 8,570.00 | 8,373.21 | -1.04% | 30,427 |
| Aug 28, 2025 | 8,580.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,461.15 | 0.70% | 21,809 |
| Aug 27, 2025 | 8,590.00 | 8,610.00 | 8,550.00 | 8,600.00 | 8,402.53 | 0.12% | 31,849 |
| Aug 26, 2025 | 8,540.00 | 8,610.00 | 8,540.00 | 8,590.00 | 8,392.76 | 0.59% | 15,645 |
| Aug 25, 2025 | 8,580.00 | 8,620.00 | 8,540.00 | 8,540.00 | 8,343.90 | 0.12% | 23,830 |
| Aug 22, 2025 | 8,510.00 | 8,630.00 | 8,490.00 | 8,530.00 | 8,334.13 | 0.24% | 33,869 |
| Aug 21, 2025 | 8,500.00 | 8,570.00 | 8,490.00 | 8,510.00 | 8,314.59 | 0.24% | 24,579 |
| Aug 20, 2025 | 8,480.00 | 8,500.00 | 8,400.00 | 8,490.00 | 8,295.05 | -0.47% | 63,003 |
| Aug 19, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,530.00 | 8,334.13 | -0.58% | 33,814 |
| Aug 18, 2025 | 8,700.00 | 8,720.00 | 8,550.00 | 8,580.00 | 8,382.99 | -1.49% | 47,190 |
| Aug 14, 2025 | 8,740.00 | 8,790.00 | 8,700.00 | 8,710.00 | 8,510.00 | -0.34% | 41,061 |
| Aug 13, 2025 | 8,810.00 | 8,870.00 | 8,700.00 | 8,740.00 | 8,539.31 | -0.57% | 102,483 |
| Aug 12, 2025 | 8,800.00 | 8,880.00 | 8,780.00 | 8,790.00 | 8,588.16 | 0.34% | 34,524 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,558.85 | -0.11% | 33,875 |
| Aug 8, 2025 | 8,830.00 | 8,830.00 | 8,750.00 | 8,770.00 | 8,568.62 | -0.45% | 22,517 |
| Aug 7, 2025 | 8,880.00 | 8,880.00 | 8,770.00 | 8,810.00 | 8,607.70 | - | 24,414 |
| Aug 6, 2025 | 8,730.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,607.70 | 0.80% | 61,541 |
| Aug 5, 2025 | 8,590.00 | 8,750.00 | 8,590.00 | 8,740.00 | 8,539.31 | 1.86% | 50,920 |
| Aug 4, 2025 | 8,400.00 | 8,590.00 | 8,350.00 | 8,580.00 | 8,382.99 | 2.39% | 65,735 |
| Aug 1, 2025 | 8,500.00 | 8,670.00 | 8,310.00 | 8,380.00 | 8,187.58 | -1.99% | 135,883 |
| Jul 31, 2025 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,353.67 | -0.70% | 51,285 |
| Jul 30, 2025 | 8,580.00 | 8,700.00 | 8,570.00 | 8,610.00 | 8,412.30 | - | 62,649 |
| Jul 29, 2025 | 8,620.00 | 8,680.00 | 8,500.00 | 8,610.00 | 8,412.30 | -0.23% | 61,107 |
| Jul 28, 2025 | 8,840.00 | 8,850.00 | 8,620.00 | 8,630.00 | 8,431.84 | -1.93% | 58,103 |
| Jul 25, 2025 | 8,880.00 | 8,920.00 | 8,780.00 | 8,800.00 | 8,597.93 | -1.35% | 58,334 |
| Jul 24, 2025 | 8,970.00 | 9,040.00 | 8,890.00 | 8,920.00 | 8,715.18 | -0.56% | 37,414 |
| Jul 23, 2025 | 8,930.00 | 8,970.00 | 8,800.00 | 8,970.00 | 8,764.03 | 1.13% | 52,588 |
| Jul 22, 2025 | 8,990.00 | 9,060.00 | 8,850.00 | 8,870.00 | 8,666.33 | -1.33% | 46,131 |
| Jul 21, 2025 | 8,900.00 | 9,050.00 | 8,900.00 | 8,990.00 | 8,783.57 | 0.56% | 74,346 |
| Jul 18, 2025 | 9,040.00 | 9,100.00 | 8,850.00 | 8,940.00 | 8,734.72 | -1.65% | 93,110 |
| Jul 17, 2025 | 9,130.00 | 9,150.00 | 9,010.00 | 9,090.00 | 8,881.27 | -0.44% | 75,883 |
| Jul 16, 2025 | 9,260.00 | 9,260.00 | 9,100.00 | 9,130.00 | 8,920.36 | -0.98% | 87,080 |
| Jul 15, 2025 | 9,270.00 | 9,280.00 | 9,180.00 | 9,220.00 | 9,008.29 | -0.43% | 84,635 |
| Jul 14, 2025 | 9,140.00 | 9,270.00 | 9,130.00 | 9,260.00 | 9,047.37 | 1.20% | 107,259 |
| Jul 11, 2025 | 9,180.00 | 9,220.00 | 9,130.00 | 9,150.00 | 8,939.90 | -0.22% | 64,825 |