Hansol Paper Co., Ltd. (KRX:213500)
South Korea
· Delayed Price · Currency is KRW 8,090.00
-260.00 (-3.11%)
Mar 9, 2026, 3:30 PM KST
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,260.00 | 8,280.00 | 8,020.00 | 8,090.00 | 8,090.00 | -3.11% | 102,747 |
| Mar 6, 2026 | 8,330.00 | 8,380.00 | 8,150.00 | 8,350.00 | 8,350.00 | - | 61,327 |
| Mar 5, 2026 | 8,140.00 | 8,370.00 | 8,140.00 | 8,350.00 | 8,350.00 | 3.99% | 106,705 |
| Mar 4, 2026 | 8,360.00 | 8,610.00 | 7,990.00 | 8,030.00 | 8,030.00 | -7.17% | 323,047 |
| Mar 3, 2026 | 8,770.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.15% | 118,452 |
| Feb 27, 2026 | 8,870.00 | 8,870.00 | 8,770.00 | 8,840.00 | 8,840.00 | -0.45% | 107,800 |
| Feb 26, 2026 | 9,050.00 | 9,080.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.88% | 156,534 |
| Feb 25, 2026 | 9,000.00 | 9,050.00 | 8,960.00 | 9,050.00 | 9,050.00 | 0.67% | 111,762 |
| Feb 24, 2026 | 8,970.00 | 9,010.00 | 8,840.00 | 8,990.00 | 8,990.00 | 0.22% | 98,777 |
| Feb 23, 2026 | 8,970.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,970.00 | 0.34% | 135,149 |
| Feb 20, 2026 | 8,980.00 | 9,000.00 | 8,850.00 | 8,940.00 | 8,940.00 | 1.02% | 114,210 |
| Feb 19, 2026 | 8,810.00 | 8,920.00 | 8,780.00 | 8,850.00 | 8,850.00 | -0.78% | 120,909 |
| Feb 13, 2026 | 8,840.00 | 8,920.00 | 8,650.00 | 8,920.00 | 8,920.00 | 0.56% | 111,184 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,780.00 | 8,870.00 | 8,870.00 | 1.03% | 140,912 |
| Feb 11, 2026 | 8,690.00 | 8,790.00 | 8,690.00 | 8,780.00 | 8,780.00 | 1.04% | 101,645 |
| Feb 10, 2026 | 8,600.00 | 8,710.00 | 8,560.00 | 8,690.00 | 8,690.00 | 1.16% | 113,869 |
| Feb 9, 2026 | 8,640.00 | 8,680.00 | 8,530.00 | 8,590.00 | 8,590.00 | 0.12% | 101,747 |
| Feb 6, 2026 | 8,470.00 | 8,580.00 | 8,260.00 | 8,580.00 | 8,580.00 | 0.59% | 91,743 |
| Feb 5, 2026 | 8,490.00 | 8,570.00 | 8,450.00 | 8,530.00 | 8,530.00 | 0.47% | 92,176 |
| Feb 4, 2026 | 8,370.00 | 8,520.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.31% | 112,858 |
| Feb 3, 2026 | 8,290.00 | 8,380.00 | 8,260.00 | 8,380.00 | 8,380.00 | 1.95% | 50,186 |
| Feb 2, 2026 | 8,410.00 | 8,410.00 | 8,200.00 | 8,220.00 | 8,220.00 | -2.26% | 69,028 |
| Jan 30, 2026 | 8,400.00 | 8,410.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.12% | 57,131 |
| Jan 29, 2026 | 8,370.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,400.00 | 0.36% | 66,932 |
| Jan 28, 2026 | 8,380.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,370.00 | -0.12% | 82,414 |
| Jan 27, 2026 | 8,340.00 | 8,380.00 | 8,270.00 | 8,380.00 | 8,380.00 | 0.84% | 72,708 |
| Jan 26, 2026 | 8,250.00 | 8,380.00 | 8,220.00 | 8,310.00 | 8,310.00 | 0.85% | 68,001 |
| Jan 23, 2026 | 8,050.00 | 8,300.00 | 8,040.00 | 8,240.00 | 8,240.00 | 2.36% | 109,552 |
| Jan 22, 2026 | 8,000.00 | 8,050.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.88% | 43,057 |
| Jan 21, 2026 | 8,050.00 | 8,050.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.87% | 63,197 |
| Jan 20, 2026 | 8,010.00 | 8,050.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.50% | 36,704 |
| Jan 19, 2026 | 8,030.00 | 8,050.00 | 7,970.00 | 8,010.00 | 8,010.00 | -0.25% | 38,202 |
| Jan 16, 2026 | 8,040.00 | 8,050.00 | 7,990.00 | 8,030.00 | 8,030.00 | -0.25% | 44,036 |
| Jan 15, 2026 | 8,050.00 | 8,080.00 | 8,000.00 | 8,050.00 | 8,050.00 | - | 30,631 |
| Jan 14, 2026 | 8,000.00 | 8,050.00 | 7,960.00 | 8,050.00 | 8,050.00 | 0.63% | 35,997 |
| Jan 13, 2026 | 7,970.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.38% | 31,253 |
| Jan 12, 2026 | 7,970.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,970.00 | - | 28,910 |
| Jan 9, 2026 | 7,910.00 | 8,000.00 | 7,860.00 | 7,970.00 | 7,970.00 | 0.89% | 26,282 |
| Jan 8, 2026 | 7,970.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.88% | 71,876 |
| Jan 7, 2026 | 8,060.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.75% | 71,959 |
| Jan 6, 2026 | 8,060.00 | 8,130.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.74% | 81,336 |
| Jan 5, 2026 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.34% | 101,339 |
| Jan 2, 2026 | 8,280.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,200.00 | -1.32% | 77,325 |
| Dec 30, 2025 | 8,310.00 | 8,360.00 | 8,290.00 | 8,310.00 | 8,310.00 | - | 15,146 |
| Dec 29, 2025 | 8,390.00 | 8,400.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.54% | 40,115 |
| Dec 26, 2025 | 8,530.00 | 8,530.00 | 8,430.00 | 8,440.00 | 8,440.00 | -0.35% | 27,209 |
| Dec 24, 2025 | 8,450.00 | 8,490.00 | 8,450.00 | 8,470.00 | 8,470.00 | - | 18,741 |
| Dec 23, 2025 | 8,520.00 | 8,540.00 | 8,460.00 | 8,470.00 | 8,470.00 | -0.59% | 24,989 |
| Dec 22, 2025 | 8,550.00 | 8,550.00 | 8,470.00 | 8,520.00 | 8,520.00 | - | 22,615 |
| Dec 19, 2025 | 8,450.00 | 8,550.00 | 8,450.00 | 8,520.00 | 8,520.00 | 0.35% | 28,840 |
| Dec 18, 2025 | 8,500.00 | 8,510.00 | 8,430.00 | 8,490.00 | 8,490.00 | -0.12% | 23,806 |
| Dec 17, 2025 | 8,490.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.24% | 15,398 |
| Dec 16, 2025 | 8,480.00 | 8,480.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.24% | 31,896 |
| Dec 15, 2025 | 8,480.00 | 8,570.00 | 8,430.00 | 8,460.00 | 8,460.00 | -0.35% | 51,895 |
| Dec 12, 2025 | 8,450.00 | 8,500.00 | 8,420.00 | 8,490.00 | 8,490.00 | 0.71% | 29,523 |
| Dec 11, 2025 | 8,390.00 | 8,450.00 | 8,330.00 | 8,430.00 | 8,430.00 | 0.72% | 39,019 |
| Dec 10, 2025 | 8,390.00 | 8,390.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.24% | 17,736 |
| Dec 9, 2025 | 8,400.00 | 8,400.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.24% | 15,620 |
| Dec 8, 2025 | 8,480.00 | 8,490.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.83% | 54,947 |
| 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 |