Hansol Paper Co., Ltd. 213500
KRX · South Korea · Process Industries
KRW 7,220.00-20.00 (-0.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,220.00 | -0.28% | KRW 7,290.00 | KRW 7,290.00 | KRW 7,190.00 | 28.08K |
| 2026-10-01 | KRW 7,240.00 | 0.00% | KRW 7,280.00 | KRW 7,280.00 | KRW 7,210.00 | 11.62K |
| 2026-09-30 | KRW 7,240.00 | -1.36% | KRW 7,350.00 | KRW 7,380.00 | KRW 7,240.00 | 33.92K |
| 2026-09-29 | KRW 7,340.00 | -3.42% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,290.00 |
| 56.29K |
| 2026-09-28 | KRW 7,600.00 | +1.60% | KRW 7,500.00 | KRW 7,600.00 | KRW 7,470.00 | 53.84K |
| 2026-09-23 | KRW 7,480.00 | 0.00% | KRW 7,480.00 | KRW 7,550.00 | KRW 7,450.00 | 26.78K |
| 2026-09-22 | KRW 7,480.00 | -0.27% | KRW 7,550.00 | KRW 7,580.00 | KRW 7,470.00 | 24.66K |
| 2026-09-21 | KRW 7,500.00 | -0.13% | KRW 7,590.00 | KRW 7,600.00 | KRW 7,470.00 | 29.77K |
| 2026-09-18 | KRW 7,510.00 | -0.13% | KRW 7,550.00 | KRW 7,590.00 | KRW 7,480.00 | 17.19K |
| 2026-09-17 | KRW 7,520.00 | +0.27% | KRW 7,460.00 | KRW 7,550.00 | KRW 7,460.00 | 10.91K |
| 2026-09-16 | KRW 7,500.00 | +0.40% | KRW 7,500.00 | KRW 7,520.00 | KRW 7,430.00 | 27.44K |
| 2026-09-15 | KRW 7,470.00 | -0.80% | KRW 7,590.00 | KRW 7,600.00 | KRW 7,440.00 | 21.38K |
| 2026-09-14 | KRW 7,530.00 | -0.40% | KRW 7,580.00 | KRW 7,600.00 | KRW 7,490.00 | 14.79K |
| 2026-09-11 | KRW 7,560.00 | 0.00% | KRW 7,560.00 | KRW 7,630.00 | KRW 7,500.00 | 30.10K |
| 2026-09-10 | KRW 7,560.00 | +0.93% | KRW 7,540.00 | KRW 7,560.00 | KRW 7,480.00 | 12.34K |
| 2026-09-09 | KRW 7,490.00 | -0.53% | KRW 7,520.00 | KRW 7,560.00 | KRW 7,480.00 | 13.61K |
| 2026-09-08 | KRW 7,530.00 | -0.26% | KRW 7,550.00 | KRW 7,640.00 | KRW 7,520.00 | 15.41K |
| 2026-09-07 | KRW 7,550.00 | -0.26% | KRW 7,540.00 | KRW 7,600.00 | KRW 7,450.00 | 29.20K |
| 2026-09-04 | KRW 7,570.00 | +1.34% | KRW 7,500.00 | KRW 7,590.00 | KRW 7,500.00 | 20.66K |
| 2026-09-03 | KRW 7,470.00 | -0.80% | KRW 7,540.00 | KRW 7,590.00 | KRW 7,470.00 | 48.06K |
| 2026-09-02 | KRW 7,530.00 | -0.66% | KRW 7,570.00 | KRW 7,580.00 | KRW 7,470.00 | 40.12K |
| 2026-09-01 | KRW 7,580.00 | -1.04% | KRW 7,650.00 | KRW 7,710.00 | KRW 7,550.00 | 27.55K |
| 2026-08-31 | KRW 7,660.00 | +1.59% | KRW 7,500.00 | KRW 7,690.00 | KRW 7,470.00 | 55.36K |
| 2026-08-28 | KRW 7,540.00 | +0.94% | KRW 7,450.00 | KRW 7,620.00 | KRW 7,450.00 | 43.16K |
| 2026-08-27 | KRW 7,470.00 | -0.40% | KRW 7,570.00 | KRW 7,620.00 | KRW 7,460.00 | 25.70K |
| 2026-08-26 | KRW 7,500.00 | 0.00% | KRW 7,460.00 | KRW 7,550.00 | KRW 7,440.00 | 14.00K |
| 2026-08-25 | KRW 7,500.00 | +0.54% | KRW 7,480.00 | KRW 7,550.00 | KRW 7,370.00 | 16.89K |
| 2026-08-24 | KRW 7,460.00 | +2.19% | KRW 7,300.00 | KRW 7,460.00 | KRW 7,220.00 | 48.68K |
| 2026-08-21 | KRW 7,300.00 | -2.01% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,260.00 | 42.91K |
| 2026-08-20 | KRW 7,450.00 | +0.68% | KRW 7,450.00 | KRW 7,600.00 | KRW 7,380.00 | 37.91K |
| 2026-08-19 | KRW 7,400.00 | -3.14% | KRW 7,550.00 | KRW 7,650.00 | KRW 7,400.00 | 77.42K |
| 2026-08-18 | KRW 7,640.00 | -2.43% | KRW 7,830.00 | KRW 7,900.00 | KRW 7,640.00 | 66.51K |
| 2026-08-14 | KRW 7,830.00 | +2.49% | KRW 7,640.00 | KRW 7,830.00 | KRW 7,630.00 | 66.48K |
| 2026-08-13 | KRW 7,640.00 | -1.04% | KRW 7,720.00 | KRW 7,820.00 | KRW 7,590.00 | 65.27K |
| 2026-08-12 | KRW 7,720.00 | -2.03% | KRW 7,890.00 | KRW 7,920.00 | KRW 7,700.00 | 67.17K |
| 2026-08-11 | KRW 7,880.00 | +0.64% | KRW 7,770.00 | KRW 7,910.00 | KRW 7,770.00 | 66.44K |
| 2026-08-10 | KRW 7,830.00 | +0.13% | KRW 7,820.00 | KRW 7,930.00 | KRW 7,650.00 | 80.17K |
| 2026-08-07 | KRW 7,820.00 | +1.82% | KRW 7,690.00 | KRW 7,830.00 | KRW 7,680.00 | 133.36K |
| 2026-08-06 | KRW 7,680.00 | +1.05% | KRW 7,630.00 | KRW 7,710.00 | KRW 7,520.00 | 129.16K |
| 2026-08-05 | KRW 7,600.00 | +2.98% | KRW 7,340.00 | KRW 7,610.00 | KRW 7,340.00 | 103.21K |
| 2026-08-04 | KRW 7,380.00 | +2.22% | KRW 7,150.00 | KRW 7,400.00 | KRW 7,150.00 | 93.25K |
| 2026-08-03 | KRW 7,220.00 | -1.10% | KRW 7,290.00 | KRW 7,480.00 | KRW 7,200.00 | 129.37K |
| 2026-07-31 | KRW 7,300.00 | +1.25% | KRW 7,290.00 | KRW 7,420.00 | KRW 7,090.00 | 308.30K |
| 2026-07-30 | KRW 7,210.00 | +9.74% | KRW 6,560.00 | KRW 7,600.00 | KRW 6,520.00 | 759.80K |
| 2026-07-29 | KRW 6,570.00 | -1.65% | KRW 6,660.00 | KRW 6,830.00 | KRW 6,470.00 | 111.34K |
| 2026-07-28 | KRW 6,680.00 | -3.19% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,650.00 | 61.36K |
| 2026-07-27 | KRW 6,900.00 | -0.58% | KRW 6,940.00 | KRW 6,970.00 | KRW 6,830.00 | 18.86K |
| 2026-07-24 | KRW 6,940.00 | +0.29% | KRW 6,920.00 | KRW 7,040.00 | KRW 6,860.00 | 49.37K |
| 2026-07-23 | KRW 6,920.00 | +1.47% | KRW 6,810.00 | KRW 6,990.00 | KRW 6,810.00 | 26.72K |
| 2026-07-22 | KRW 6,820.00 | -0.87% | KRW 6,880.00 | KRW 6,960.00 | KRW 6,810.00 | 22.93K |
| 2026-07-21 | KRW 6,880.00 | +1.33% | KRW 6,800.00 | KRW 6,890.00 | KRW 6,700.00 | 27.00K |
| 2026-07-20 | KRW 6,790.00 | -1.45% | KRW 6,850.00 | KRW 6,990.00 | KRW 6,750.00 | 47.71K |
| 2026-07-16 | KRW 6,890.00 | +0.15% | KRW 6,900.00 | KRW 7,070.00 | KRW 6,880.00 | 84.12K |
| 2026-07-15 | KRW 6,880.00 | 0.00% | KRW 6,880.00 | KRW 6,990.00 | KRW 6,870.00 | 39.26K |
| 2026-07-14 | KRW 6,880.00 | 0.00% | KRW 6,910.00 | KRW 6,950.00 | KRW 6,820.00 | 87.10K |
| 2026-07-13 | KRW 6,880.00 | +1.78% | KRW 6,760.00 | KRW 6,970.00 | KRW 6,750.00 | 117.50K |
| 2026-07-10 | KRW 6,760.00 | +2.89% | KRW 6,570.00 | KRW 6,870.00 | KRW 6,570.00 | 46.81K |
| 2026-07-09 | KRW 6,570.00 | -1.35% | KRW 6,610.00 | KRW 6,670.00 | KRW 6,530.00 | 34.88K |
| 2026-07-08 | KRW 6,660.00 | -1.48% | KRW 6,760.00 | KRW 6,820.00 | KRW 6,570.00 | 33.29K |
| 2026-07-07 | KRW 6,760.00 | +0.30% | KRW 6,740.00 | KRW 6,850.00 | KRW 6,700.00 | 62.13K |
| 2026-07-06 | KRW 6,740.00 | +2.28% | KRW 6,590.00 | KRW 6,760.00 | KRW 6,590.00 | 62.54K |
| 2026-07-03 | KRW 6,590.00 | +2.01% | KRW 6,450.00 | KRW 6,590.00 | KRW 6,400.00 | 35.73K |
| 2026-07-02 | KRW 6,460.00 | +0.31% | KRW 6,390.00 | KRW 6,650.00 | KRW 6,330.00 | 87.25K |
| 2026-07-01 | KRW 6,440.00 | +2.22% | KRW 6,340.00 | KRW 6,480.00 | KRW 6,300.00 | 45.59K |
| 2026-06-30 | KRW 6,300.00 | -1.56% | KRW 6,400.00 | KRW 6,430.00 | KRW 6,280.00 | 43.60K |
| 2026-06-29 | KRW 6,400.00 | +5.96% | KRW 6,030.00 | KRW 6,400.00 | KRW 6,030.00 | 78.87K |
| 2026-06-26 | KRW 6,040.00 | -3.36% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,930.00 | 211.65K |
| 2026-06-25 | KRW 6,250.00 | -0.32% | KRW 6,290.00 | KRW 6,340.00 | KRW 6,240.00 | 65.24K |
| 2026-06-24 | KRW 6,270.00 | -0.63% | KRW 6,420.00 | KRW 6,420.00 | KRW 6,200.00 | 113.06K |
| 2026-06-23 | KRW 6,310.00 | -3.66% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,200.00 | 61.14K |
| 2026-06-22 | KRW 6,550.00 | -3.25% | KRW 6,770.00 | KRW 6,800.00 | KRW 6,530.00 | 58.62K |
| 2026-06-19 | KRW 6,770.00 | -0.88% | KRW 6,880.00 | KRW 6,960.00 | KRW 6,720.00 | 69.87K |
| 2026-06-18 | KRW 6,830.00 | -0.87% | KRW 6,890.00 | KRW 6,970.00 | KRW 6,810.00 | 54.68K |
| 2026-06-17 | KRW 6,890.00 | -0.14% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,820.00 | 111.55K |
| 2026-06-16 | KRW 6,900.00 | -0.43% | KRW 6,990.00 | KRW 7,060.00 | KRW 6,860.00 | 150.98K |
| 2026-06-15 | KRW 6,930.00 | +6.62% | KRW 6,870.00 | KRW 7,020.00 | KRW 6,780.00 | 143.32K |
| 2026-06-12 | KRW 6,500.00 | +2.85% | KRW 6,350.00 | KRW 6,600.00 | KRW 6,350.00 | 64.76K |
| 2026-06-11 | KRW 6,320.00 | -0.63% | KRW 6,330.00 | KRW 6,340.00 | KRW 6,250.00 | 45.90K |
| 2026-06-10 | KRW 6,360.00 | -0.16% | KRW 6,360.00 | KRW 6,400.00 | KRW 6,250.00 | 44.91K |
| 2026-06-09 | KRW 6,370.00 | +2.41% | KRW 6,330.00 | KRW 6,500.00 | KRW 6,260.00 | 59.67K |
| 2026-06-08 | KRW 6,220.00 | -2.81% | KRW 6,340.00 | KRW 6,360.00 | KRW 6,190.00 | 94.82K |
| 2026-06-05 | KRW 6,400.00 | -0.31% | KRW 6,440.00 | KRW 6,470.00 | KRW 6,290.00 | 57.67K |
| 2026-06-04 | KRW 6,420.00 | -1.83% | KRW 6,540.00 | KRW 6,550.00 | KRW 6,410.00 | 58.62K |
| 2026-06-02 | KRW 6,540.00 | +1.71% | KRW 6,450.00 | KRW 6,550.00 | KRW 6,260.00 | 84.62K |
| 2026-06-01 | KRW 6,430.00 | -3.45% | KRW 6,610.00 | KRW 6,650.00 | KRW 6,430.00 | 148.51K |
| 2026-05-29 | KRW 6,660.00 | +0.15% | KRW 6,560.00 | KRW 6,690.00 | KRW 6,540.00 | 68.48K |
| 2026-05-28 | KRW 6,650.00 | -0.30% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,550.00 | 89.54K |
| 2026-05-27 | KRW 6,670.00 | -2.91% | KRW 6,870.00 | KRW 6,880.00 | KRW 6,580.00 | 232.97K |
| 2026-05-26 | KRW 6,870.00 | -1.29% | KRW 7,010.00 | KRW 7,030.00 | KRW 6,830.00 | 132.63K |
| 2026-05-22 | KRW 6,960.00 | +1.61% | KRW 6,860.00 | KRW 7,000.00 | KRW 6,850.00 | 166.91K |