Hanchang Paper Co., Ltd 009460
KRX · South Korea · Process Industries
KRW 2,770.00+30.00 (+1.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,740.00 | 0.00% | KRW 2,740.00 | KRW 2,795.00 | KRW 2,600.00 | 6.82K |
| 2026-09-30 | KRW 2,740.00 | 0.00% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,690.00 | 7.16K |
| 2026-09-29 | KRW 2,740.00 | +0.18% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,600.00 | 6.72K |
| 2026-09-28 | KRW 2,735.00 | +3.01% | KRW 2,640.00 | KRW 2,755.00 | KRW 2,640.00 | 16.68K |
| 2026-09-23 | KRW 2,655.00 | +2.31% | KRW 2,610.00 | KRW 2,675.00 | KRW 2,585.00 | 8.14K |
| 2026-09-22 | KRW 2,595.00 | +0.39% | KRW 2,585.00 | KRW 2,610.00 | KRW 2,540.00 | 7.70K |
| 2026-09-21 | KRW 2,585.00 | -1.52% | KRW 2,610.00 | KRW 2,610.00 | KRW 2,460.00 | 12.18K |
| 2026-09-18 | KRW 2,625.00 | 0.00% | KRW 2,635.00 | KRW 2,680.00 | KRW 2,550.00 | 7.85K |
| 2026-09-17 | KRW 2,625.00 | +0.19% | KRW 2,605.00 | KRW 2,645.00 | KRW 2,590.00 | 5.31K |
| 2026-09-16 | KRW 2,620.00 | -1.87% | KRW 2,625.00 | KRW 2,750.00 | KRW 2,570.00 | 7.54K |
| 2026-09-15 | KRW 2,670.00 | +2.30% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,610.00 | 5.74K |
| 2026-09-14 | KRW 2,610.00 | -1.88% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,550.00 | 5.79K |
| 2026-09-11 | KRW 2,660.00 | -0.37% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,580.00 | 7.87K |
| 2026-09-10 | KRW 2,670.00 | -1.66% | KRW 2,720.00 | KRW 2,750.00 | KRW 2,665.00 | 6.61K |
| 2026-09-09 | KRW 2,715.00 | 0.00% | KRW 2,715.00 | KRW 2,730.00 | KRW 2,660.00 | 6.58K |
| 2026-09-08 | KRW 2,715.00 | -1.27% | KRW 2,725.00 | KRW 2,950.00 | KRW 2,685.00 | 8.51K |
| 2026-09-07 | KRW 2,750.00 | +0.36% | KRW 2,700.00 | KRW 2,825.00 | KRW 2,700.00 | 10.86K |
| 2026-09-04 | KRW 2,740.00 | -0.36% | KRW 2,750.00 | KRW 2,775.00 | KRW 2,695.00 | 7.29K |
| 2026-09-03 | KRW 2,750.00 | -0.18% | KRW 2,705.00 | KRW 2,770.00 | KRW 2,685.00 | 5.98K |
| 2026-09-02 | KRW 2,755.00 | -0.90% | KRW 2,780.00 | KRW 2,805.00 | KRW 2,735.00 | 8.00K |
| 2026-09-01 | KRW 2,780.00 | -3.14% | KRW 2,850.00 | KRW 2,890.00 | KRW 2,780.00 | 9.07K |
| 2026-08-31 | KRW 2,870.00 | -1.54% | KRW 2,895.00 | KRW 2,945.00 | KRW 2,760.00 | 28.71K |
| 2026-08-28 | KRW 2,915.00 | -2.67% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,835.00 | 16.35K |
| 2026-08-27 | KRW 2,995.00 | -1.16% | KRW 3,075.00 | KRW 3,075.00 | KRW 2,970.00 | 5.70K |
| 2026-08-26 | KRW 3,030.00 | -0.33% | KRW 2,980.00 | KRW 3,095.00 | KRW 2,970.00 | 18.71K |
| 2026-08-25 | KRW 3,040.00 | -8.16% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,005.00 | 26.04K |
| 2026-08-24 | KRW 3,310.00 | -5.16% | KRW 3,495.00 | KRW 3,500.00 | KRW 3,210.00 | 46.33K |
| 2026-08-21 | KRW 3,490.00 | +0.72% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,360.00 | 40.68K |
| 2026-08-20 | KRW 3,465.00 | +1.46% | KRW 3,415.00 | KRW 3,565.00 | KRW 3,330.00 | 73.11K |
| 2026-08-19 | KRW 3,415.00 | +3.80% | KRW 3,250.00 | KRW 3,420.00 | KRW 3,165.00 | 45.90K |
| 2026-08-18 | KRW 3,290.00 | +0.92% | KRW 3,255.00 | KRW 3,350.00 | KRW 3,255.00 | 46.44K |
| 2026-08-14 | KRW 3,260.00 | +0.15% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,250.00 | 42.52K |
| 2026-08-13 | KRW 3,255.00 | -0.15% | KRW 3,300.00 | KRW 3,350.00 | KRW 3,225.00 | 32.66K |
| 2026-08-12 | KRW 3,260.00 | +0.15% | KRW 3,250.00 | KRW 3,330.00 | KRW 3,200.00 | 33.78K |
| 2026-08-11 | KRW 3,255.00 | +0.31% | KRW 3,245.00 | KRW 3,345.00 | KRW 3,240.00 | 37.48K |
| 2026-08-10 | KRW 3,245.00 | +2.85% | KRW 3,150.00 | KRW 3,265.00 | KRW 3,060.00 | 24.41K |
| 2026-08-07 | KRW 3,155.00 | +0.32% | KRW 3,145.00 | KRW 3,185.00 | KRW 3,100.00 | 30.80K |
| 2026-08-06 | KRW 3,145.00 | +1.45% | KRW 3,100.00 | KRW 3,215.00 | KRW 3,100.00 | 24.28K |
| 2026-08-05 | KRW 3,100.00 | -3.43% | KRW 3,220.00 | KRW 3,230.00 | KRW 3,030.00 | 37.23K |
| 2026-08-04 | KRW 3,210.00 | +2.72% | KRW 3,175.00 | KRW 3,220.00 | KRW 3,115.00 | 39.91K |
| 2026-08-03 | KRW 3,125.00 | +3.31% | KRW 3,035.00 | KRW 3,200.00 | KRW 3,000.00 | 54.64K |
| 2026-07-31 | KRW 3,025.00 | -2.42% | KRW 3,050.00 | KRW 3,155.00 | KRW 3,005.00 | 20.28K |
| 2026-07-30 | KRW 3,100.00 | +3.33% | KRW 2,980.00 | KRW 3,105.00 | KRW 2,940.00 | 37.48K |
| 2026-07-29 | KRW 3,000.00 | -0.50% | KRW 2,985.00 | KRW 3,020.00 | KRW 2,900.00 | 36.34K |
| 2026-07-28 | KRW 3,015.00 | -2.43% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,940.00 | 20.70K |
| 2026-07-27 | KRW 3,090.00 | +7.11% | KRW 2,860.00 | KRW 3,120.00 | KRW 2,805.00 | 69.29K |
| 2026-07-24 | KRW 2,885.00 | -3.51% | KRW 3,010.00 | KRW 3,025.00 | KRW 2,780.00 | 57.96K |
| 2026-07-23 | KRW 2,990.00 | +9.72% | KRW 2,735.00 | KRW 3,030.00 | KRW 2,690.00 | 115.60K |
| 2026-07-22 | KRW 2,725.00 | +0.93% | KRW 2,730.00 | KRW 2,755.00 | KRW 2,650.00 | 14.94K |
| 2026-07-21 | KRW 2,700.00 | +2.47% | KRW 2,635.00 | KRW 2,730.00 | KRW 2,635.00 | 31.15K |
| 2026-07-20 | KRW 2,635.00 | 0.00% | KRW 2,635.00 | KRW 2,710.00 | KRW 2,540.00 | 17.55K |
| 2026-07-16 | KRW 2,635.00 | +1.74% | KRW 2,595.00 | KRW 2,680.00 | KRW 2,580.00 | 28.49K |
| 2026-07-15 | KRW 2,590.00 | +2.17% | KRW 2,490.00 | KRW 2,630.00 | KRW 2,490.00 | 19.82K |
| 2026-07-14 | KRW 2,535.00 | -0.59% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,475.00 | 48.85K |
| 2026-07-13 | KRW 2,550.00 | -2.30% | KRW 2,545.00 | KRW 2,635.00 | KRW 2,520.00 | 32.40K |
| 2026-07-10 | KRW 2,610.00 | +0.97% | KRW 2,540.00 | KRW 2,650.00 | KRW 2,520.00 | 28.89K |
| 2026-07-09 | KRW 2,585.00 | -2.27% | KRW 2,625.00 | KRW 2,645.00 | KRW 2,400.00 | 26.78K |
| 2026-07-08 | KRW 2,645.00 | -1.86% | KRW 2,630.00 | KRW 2,695.00 | KRW 2,600.00 | 35.89K |
| 2026-07-07 | KRW 2,695.00 | 0.00% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,625.00 | 42.72K |
| 2026-07-06 | KRW 2,695.00 | -0.37% | KRW 2,760.00 | KRW 2,795.00 | KRW 2,625.00 | 44.74K |
| 2026-07-03 | KRW 2,705.00 | -5.09% | KRW 2,850.00 | KRW 2,875.00 | KRW 2,590.00 | 65.82K |
| 2026-07-02 | KRW 2,850.00 | -0.35% | KRW 2,900.00 | KRW 2,940.00 | KRW 2,770.00 | 50.83K |
| 2026-07-01 | KRW 2,860.00 | +6.72% | KRW 2,705.00 | KRW 2,890.00 | KRW 2,675.00 | 159.08K |
| 2026-06-30 | KRW 2,680.00 | +1.71% | KRW 2,650.00 | KRW 2,680.00 | KRW 2,625.00 | 32.38K |
| 2026-06-29 | KRW 2,635.00 | +2.13% | KRW 2,525.00 | KRW 2,665.00 | KRW 2,425.00 | 45.43K |
| 2026-06-26 | KRW 2,580.00 | +1.38% | KRW 2,595.00 | KRW 2,600.00 | KRW 2,450.00 | 61.38K |
| 2026-06-25 | KRW 2,545.00 | +2.41% | KRW 2,485.00 | KRW 2,560.00 | KRW 2,395.00 | 59.48K |
| 2026-06-24 | KRW 2,485.00 | +3.11% | KRW 2,410.00 | KRW 2,490.00 | KRW 2,275.00 | 25.09K |
| 2026-06-23 | KRW 2,410.00 | -1.43% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,280.00 | 42.65K |
| 2026-06-22 | KRW 2,445.00 | +1.24% | KRW 2,405.00 | KRW 2,490.00 | KRW 2,320.00 | 36.13K |
| 2026-06-19 | KRW 2,415.00 | -2.62% | KRW 2,480.00 | KRW 2,495.00 | KRW 2,210.00 | 48.74K |
| 2026-06-18 | KRW 2,480.00 | -0.80% | KRW 2,480.00 | KRW 2,510.00 | KRW 2,420.00 | 50.46K |
| 2026-06-17 | KRW 2,500.00 | +1.21% | KRW 2,460.00 | KRW 2,510.00 | KRW 2,420.00 | 47.35K |
| 2026-06-16 | KRW 2,470.00 | +5.11% | KRW 2,400.00 | KRW 2,485.00 | KRW 2,310.00 | 48.84K |
| 2026-06-15 | KRW 2,350.00 | +2.62% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,295.00 | 14.48K |
| 2026-06-12 | KRW 2,290.00 | +1.10% | KRW 2,255.00 | KRW 2,325.00 | KRW 2,250.00 | 41.93K |
| 2026-06-11 | KRW 2,265.00 | -2.16% | KRW 2,305.00 | KRW 2,430.00 | KRW 2,255.00 | 79.05K |
| 2026-06-10 | KRW 2,315.00 | +7.93% | KRW 2,210.00 | KRW 2,340.00 | KRW 2,200.00 | 6 |
| 2026-06-09 | KRW 2,145.00 | +3.62% | KRW 2,100.00 | KRW 2,145.00 | KRW 1,992.00 | 71.71K |
| 2026-06-08 | KRW 2,070.00 | +12.50% | KRW 1,810.00 | KRW 2,090.00 | KRW 1,730.00 | 280.64K |
| 2026-06-05 | KRW 1,840.00 | -0.65% | KRW 1,831.00 | KRW 1,869.00 | KRW 1,761.00 | 11.49K |
| 2026-06-04 | KRW 1,852.00 | +1.31% | KRW 1,814.00 | KRW 1,901.00 | KRW 1,814.00 | 16.28K |
| 2026-06-02 | KRW 1,828.00 | -2.87% | KRW 1,882.00 | KRW 1,882.00 | KRW 1,800.00 | 29.80K |
| 2026-06-01 | KRW 1,882.00 | -3.88% | KRW 1,958.00 | KRW 1,958.00 | KRW 1,864.00 | 51.92K |
| 2026-05-29 | KRW 1,958.00 | -2.83% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,952.00 | 31.28K |
| 2026-05-28 | KRW 2,015.00 | -3.13% | KRW 2,080.00 | KRW 2,095.00 | KRW 1,944.00 | 20.92K |
| 2026-05-27 | KRW 2,080.00 | -3.93% | KRW 2,165.00 | KRW 2,165.00 | KRW 2,000.00 | 68.70K |
| 2026-05-26 | KRW 2,165.00 | -4.63% | KRW 2,275.00 | KRW 2,300.00 | KRW 2,120.00 | 62.76K |
| 2026-05-22 | KRW 2,270.00 | -2.78% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,250.00 | 22.38K |
| 2026-05-21 | KRW 2,335.00 | +1.52% | KRW 2,300.00 | KRW 2,375.00 | KRW 2,235.00 | 48.05K |