Hansol Paper Co., Ltd. (KRX:213500)
South Korea
· Delayed Price · Currency is KRW 8,520.00
+70.00 (0.83%)
Apr 29, 2026, 3:30 PM KST
Hansol Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,450.00 | 8,590.00 | 8,400.00 | 8,520.00 | 8,520.00 | 0.83% | 144,397 |
| Apr 28, 2026 | 8,370.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1.20% | 177,900 |
| Apr 27, 2026 | 8,540.00 | 8,550.00 | 8,320.00 | 8,350.00 | 8,350.00 | -2.11% | 258,208 |
| Apr 24, 2026 | 8,530.00 | 8,570.00 | 8,310.00 | 8,530.00 | 8,530.00 | -2.18% | 379,597 |
| Apr 23, 2026 | 8,810.00 | 8,830.00 | 8,650.00 | 8,720.00 | 8,720.00 | -0.57% | 212,063 |
| Apr 22, 2026 | 8,840.00 | 8,920.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.79% | 98,414 |
| Apr 21, 2026 | 8,940.00 | 8,980.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.01% | 127,612 |
| Apr 20, 2026 | 9,120.00 | 9,160.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.76% | 146,224 |
| Apr 17, 2026 | 9,370.00 | 9,370.00 | 9,030.00 | 9,090.00 | 9,090.00 | -2.26% | 233,979 |
| Apr 16, 2026 | 9,010.00 | 9,370.00 | 8,970.00 | 9,300.00 | 9,300.00 | 3.33% | 490,251 |
| Apr 15, 2026 | 8,950.00 | 9,120.00 | 8,830.00 | 9,000.00 | 9,000.00 | 1.01% | 209,828 |
| Apr 14, 2026 | 8,770.00 | 9,040.00 | 8,680.00 | 8,910.00 | 8,910.00 | 1.95% | 258,067 |
| Apr 13, 2026 | 8,950.00 | 9,230.00 | 8,710.00 | 8,740.00 | 8,740.00 | -0.11% | 351,773 |
| Apr 10, 2026 | 8,600.00 | 8,770.00 | 8,560.00 | 8,750.00 | 8,750.00 | 1.74% | 144,705 |
| Apr 9, 2026 | 8,560.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.70% | 142,400 |
| Apr 8, 2026 | 8,630.00 | 8,640.00 | 8,480.00 | 8,540.00 | 8,540.00 | -1.61% | 205,885 |
| Apr 7, 2026 | 8,750.00 | 8,820.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.80% | 183,198 |
| Apr 6, 2026 | 8,650.00 | 8,880.00 | 8,470.00 | 8,750.00 | 8,750.00 | 1.51% | 354,567 |
| Apr 3, 2026 | 8,560.00 | 8,790.00 | 8,520.00 | 8,620.00 | 8,620.00 | 1.65% | 304,600 |
| Apr 2, 2026 | 8,290.00 | 8,990.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.29% | 830,040 |
| Apr 1, 2026 | 8,200.00 | 8,300.00 | 8,160.00 | 8,290.00 | 8,290.00 | 2.35% | 112,301 |
| Mar 31, 2026 | 8,300.00 | 8,300.00 | 8,070.00 | 8,100.00 | 8,100.00 | -2.41% | 139,899 |
| Mar 30, 2026 | 8,470.00 | 8,600.00 | 8,230.00 | 8,300.00 | 8,300.00 | -3.49% | 231,664 |
| Mar 27, 2026 | 8,600.00 | 8,700.00 | 8,370.00 | 8,600.00 | 8,300.00 | 0.35% | 269,368 |
| Mar 26, 2026 | 8,750.00 | 8,850.00 | 8,500.00 | 8,570.00 | 8,271.05 | -1.27% | 329,489 |
| Mar 25, 2026 | 8,380.00 | 8,700.00 | 8,380.00 | 8,680.00 | 8,377.21 | 4.08% | 288,196 |
| Mar 24, 2026 | 8,270.00 | 8,350.00 | 8,210.00 | 8,340.00 | 8,049.07 | 1.58% | 113,632 |
| Mar 23, 2026 | 8,460.00 | 8,470.00 | 8,200.00 | 8,210.00 | 7,923.60 | -2.96% | 117,966 |
| Mar 20, 2026 | 8,350.00 | 8,540.00 | 8,350.00 | 8,460.00 | 8,164.88 | 1.44% | 595,517 |
| Mar 19, 2026 | 8,330.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,049.07 | - | 89,795 |
| Mar 18, 2026 | 8,350.00 | 8,420.00 | 8,300.00 | 8,340.00 | 8,049.07 | - | 92,562 |
| Mar 17, 2026 | 8,230.00 | 8,350.00 | 8,230.00 | 8,340.00 | 8,049.07 | 1.96% | 27,807 |
| Mar 16, 2026 | 8,270.00 | 8,330.00 | 8,180.00 | 8,180.00 | 7,894.65 | -1.09% | 52,957 |
| Mar 13, 2026 | 8,280.00 | 8,360.00 | 8,190.00 | 8,270.00 | 7,981.51 | -0.36% | 53,066 |
| Mar 12, 2026 | 8,370.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,010.47 | -0.84% | 42,693 |
| Mar 11, 2026 | 8,210.00 | 8,430.00 | 8,190.00 | 8,370.00 | 8,078.02 | 2.32% | 65,836 |
| Mar 10, 2026 | 8,200.00 | 8,250.00 | 8,110.00 | 8,180.00 | 7,894.65 | 1.11% | 73,137 |
| Mar 9, 2026 | 8,260.00 | 8,280.00 | 8,020.00 | 8,090.00 | 7,807.79 | -3.11% | 108,971 |
| Mar 6, 2026 | 8,330.00 | 8,380.00 | 8,150.00 | 8,350.00 | 8,058.72 | - | 61,468 |
| Mar 5, 2026 | 8,140.00 | 8,370.00 | 8,140.00 | 8,350.00 | 8,058.72 | 3.99% | 106,765 |
| Mar 4, 2026 | 8,360.00 | 8,610.00 | 7,990.00 | 8,030.00 | 7,749.88 | -7.17% | 323,070 |
| Mar 3, 2026 | 8,770.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,348.26 | -2.15% | 118,608 |
| Feb 27, 2026 | 8,870.00 | 8,870.00 | 8,770.00 | 8,840.00 | 8,531.63 | -0.45% | 107,800 |
| Feb 26, 2026 | 9,050.00 | 9,080.00 | 8,880.00 | 8,880.00 | 8,570.23 | -1.88% | 156,534 |
| Feb 25, 2026 | 9,000.00 | 9,050.00 | 8,960.00 | 9,050.00 | 8,734.30 | 0.67% | 111,892 |
| Feb 24, 2026 | 8,970.00 | 9,010.00 | 8,840.00 | 8,990.00 | 8,676.40 | 0.22% | 98,852 |
| Feb 23, 2026 | 8,970.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,657.09 | 0.34% | 135,149 |
| Feb 20, 2026 | 8,980.00 | 9,000.00 | 8,850.00 | 8,940.00 | 8,628.14 | 1.02% | 114,210 |
| Feb 19, 2026 | 8,810.00 | 8,920.00 | 8,780.00 | 8,850.00 | 8,541.28 | -0.78% | 120,936 |
| Feb 13, 2026 | 8,840.00 | 8,920.00 | 8,650.00 | 8,920.00 | 8,608.84 | 0.56% | 111,411 |
| Feb 12, 2026 | 8,780.00 | 8,900.00 | 8,780.00 | 8,870.00 | 8,560.58 | 1.03% | 140,936 |
| Feb 11, 2026 | 8,690.00 | 8,790.00 | 8,690.00 | 8,780.00 | 8,473.72 | 1.04% | 101,678 |
| Feb 10, 2026 | 8,600.00 | 8,710.00 | 8,560.00 | 8,690.00 | 8,386.86 | 1.16% | 113,892 |
| Feb 9, 2026 | 8,640.00 | 8,680.00 | 8,530.00 | 8,590.00 | 8,290.35 | 0.12% | 103,261 |
| Feb 6, 2026 | 8,470.00 | 8,580.00 | 8,260.00 | 8,580.00 | 8,280.70 | 0.59% | 91,965 |
| Feb 5, 2026 | 8,490.00 | 8,570.00 | 8,450.00 | 8,530.00 | 8,232.44 | 0.47% | 92,199 |
| Feb 4, 2026 | 8,370.00 | 8,520.00 | 8,370.00 | 8,490.00 | 8,193.84 | 1.31% | 112,986 |
| Feb 3, 2026 | 8,290.00 | 8,380.00 | 8,260.00 | 8,380.00 | 8,087.67 | 1.95% | 51,040 |
| Feb 2, 2026 | 8,410.00 | 8,410.00 | 8,200.00 | 8,220.00 | 7,933.26 | -2.26% | 69,031 |
| Jan 30, 2026 | 8,400.00 | 8,410.00 | 8,320.00 | 8,410.00 | 8,116.63 | 0.12% | 57,131 |
| Jan 29, 2026 | 8,370.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,106.98 | 0.36% | 67,166 |
| Jan 28, 2026 | 8,380.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,078.02 | -0.12% | 82,414 |
| Jan 27, 2026 | 8,340.00 | 8,380.00 | 8,270.00 | 8,380.00 | 8,087.67 | 0.84% | 72,708 |
| Jan 26, 2026 | 8,250.00 | 8,380.00 | 8,220.00 | 8,310.00 | 8,020.12 | 0.85% | 68,035 |
| Jan 23, 2026 | 8,050.00 | 8,300.00 | 8,040.00 | 8,240.00 | 7,952.56 | 2.36% | 110,281 |
| Jan 22, 2026 | 8,000.00 | 8,050.00 | 7,990.00 | 8,050.00 | 7,769.19 | 0.88% | 43,133 |
| Jan 21, 2026 | 8,050.00 | 8,050.00 | 7,950.00 | 7,980.00 | 7,701.63 | -0.87% | 63,197 |
| Jan 20, 2026 | 8,010.00 | 8,050.00 | 7,960.00 | 8,050.00 | 7,769.19 | 0.50% | 36,704 |
| Jan 19, 2026 | 8,030.00 | 8,050.00 | 7,970.00 | 8,010.00 | 7,730.58 | -0.25% | 38,202 |
| Jan 16, 2026 | 8,040.00 | 8,050.00 | 7,990.00 | 8,030.00 | 7,749.88 | -0.25% | 44,041 |
| Jan 15, 2026 | 8,050.00 | 8,080.00 | 8,000.00 | 8,050.00 | 7,769.19 | - | 30,766 |
| Jan 14, 2026 | 8,000.00 | 8,050.00 | 7,960.00 | 8,050.00 | 7,769.19 | 0.63% | 36,004 |
| Jan 13, 2026 | 7,970.00 | 8,000.00 | 7,950.00 | 8,000.00 | 7,720.93 | 0.38% | 31,287 |
| Jan 12, 2026 | 7,970.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,691.98 | - | 28,910 |
| Jan 9, 2026 | 7,910.00 | 8,000.00 | 7,860.00 | 7,970.00 | 7,691.98 | 0.89% | 26,392 |
| Jan 8, 2026 | 7,970.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,624.42 | -0.88% | 95,123 |
| Jan 7, 2026 | 8,060.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,691.98 | -0.75% | 71,983 |
| Jan 6, 2026 | 8,060.00 | 8,130.00 | 8,010.00 | 8,030.00 | 7,749.88 | -0.74% | 81,336 |
| Jan 5, 2026 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 7,807.79 | -1.34% | 101,339 |
| Jan 2, 2026 | 8,280.00 | 8,300.00 | 8,160.00 | 8,200.00 | 7,913.95 | -1.32% | 77,325 |
| Dec 30, 2025 | 8,310.00 | 8,360.00 | 8,290.00 | 8,310.00 | 8,020.12 | - | 15,146 |
| Dec 29, 2025 | 8,390.00 | 8,400.00 | 8,300.00 | 8,310.00 | 8,020.12 | -1.54% | 40,115 |
| Dec 26, 2025 | 8,530.00 | 8,530.00 | 8,430.00 | 8,440.00 | 8,145.58 | -0.35% | 27,273 |
| Dec 24, 2025 | 8,450.00 | 8,490.00 | 8,450.00 | 8,470.00 | 8,174.53 | - | 18,933 |
| Dec 23, 2025 | 8,520.00 | 8,540.00 | 8,460.00 | 8,470.00 | 8,174.53 | -0.59% | 24,989 |
| Dec 22, 2025 | 8,550.00 | 8,550.00 | 8,470.00 | 8,520.00 | 8,222.79 | - | 22,615 |
| Dec 19, 2025 | 8,450.00 | 8,550.00 | 8,450.00 | 8,520.00 | 8,222.79 | 0.35% | 28,840 |
| Dec 18, 2025 | 8,500.00 | 8,510.00 | 8,430.00 | 8,490.00 | 8,193.84 | -0.12% | 23,806 |
| Dec 17, 2025 | 8,490.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,203.49 | 0.24% | 16,048 |
| Dec 16, 2025 | 8,480.00 | 8,480.00 | 8,410.00 | 8,480.00 | 8,184.19 | 0.24% | 32,896 |
| Dec 15, 2025 | 8,480.00 | 8,570.00 | 8,430.00 | 8,460.00 | 8,164.88 | -0.35% | 51,895 |
| Dec 12, 2025 | 8,450.00 | 8,500.00 | 8,420.00 | 8,490.00 | 8,193.84 | 0.71% | 29,523 |
| Dec 11, 2025 | 8,390.00 | 8,450.00 | 8,330.00 | 8,430.00 | 8,135.93 | 0.72% | 39,026 |
| Dec 10, 2025 | 8,390.00 | 8,390.00 | 8,310.00 | 8,370.00 | 8,078.02 | -0.24% | 17,736 |
| Dec 9, 2025 | 8,400.00 | 8,400.00 | 8,330.00 | 8,390.00 | 8,097.33 | -0.24% | 15,620 |
| Dec 8, 2025 | 8,480.00 | 8,490.00 | 8,340.00 | 8,410.00 | 8,116.63 | -0.83% | 54,947 |
| Dec 5, 2025 | 8,430.00 | 8,490.00 | 8,420.00 | 8,480.00 | 8,184.19 | - | 15,956 |
| Dec 4, 2025 | 8,490.00 | 8,490.00 | 8,440.00 | 8,480.00 | 8,184.19 | -0.12% | 15,642 |
| Dec 3, 2025 | 8,480.00 | 8,500.00 | 8,440.00 | 8,490.00 | 8,193.84 | 0.35% | 30,674 |
| Dec 2, 2025 | 8,430.00 | 8,470.00 | 8,420.00 | 8,460.00 | 8,164.88 | 0.36% | 26,538 |