Hansol Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,260.00 | 10,420.00 | 10,260.00 | 10,350.00 | 8,971.84 | 24,102 |
| 2024-07-23 | 10,190.00 | 10,260.00 | 10,190.00 | 10,230.00 | 8,867.82 | 22,291 |
| 2024-07-22 | 10,430.00 | 10,430.00 | 10,170.00 | 10,190.00 | 8,833.15 | 90,050 |
| 2024-07-19 | 10,380.00 | 10,380.00 | 10,330.00 | 10,340.00 | 8,963.17 | 33,165 |
| 2024-07-18 | 10,380.00 | 10,450.00 | 10,290.00 | 10,380.00 | 8,997.85 | 56,900 |
| 2024-07-17 | 10,380.00 | 10,480.00 | 10,380.00 | 10,380.00 | 8,997.85 | 27,410 |
| 2024-07-16 | 10,480.00 | 10,480.00 | 10,370.00 | 10,400.00 | 9,015.19 | 53,394 |
| 2024-07-15 | 10,610.00 | 10,620.00 | 10,460.00 | 10,480.00 | 9,084.53 | 67,688 |
| 2024-07-12 | 10,640.00 | 10,670.00 | 10,550.00 | 10,590.00 | 9,179.89 | 23,903 |
| 2024-07-11 | 10,720.00 | 10,720.00 | 10,610.00 | 10,620.00 | 9,205.89 | 23,661 |
| 2024-07-10 | 10,730.00 | 10,800.00 | 10,630.00 | 10,640.00 | 9,223.23 | 46,257 |
| 2024-07-09 | 10,860.00 | 10,860.00 | 10,740.00 | 10,800.00 | 9,361.92 | 26,573 |
| 2024-07-08 | 10,800.00 | 10,890.00 | 10,720.00 | 10,820.00 | 9,379.26 | 21,113 |
| 2024-07-05 | 10,900.00 | 10,910.00 | 10,710.00 | 10,730.00 | 9,301.24 | 65,143 |
| 2024-07-04 | 10,850.00 | 10,970.00 | 10,820.00 | 10,850.00 | 9,405.27 | 53,259 |
| 2024-07-03 | 10,950.00 | 11,000.00 | 10,790.00 | 10,850.00 | 9,405.27 | 61,793 |
| 2024-07-02 | 11,100.00 | 11,150.00 | 10,800.00 | 10,840.00 | 9,396.60 | 134,243 |
| 2024-07-01 | 11,210.00 | 11,240.00 | 11,110.00 | 11,110.00 | 9,630.64 | 34,035 |
| 2024-06-28 | 11,250.00 | 11,260.00 | 11,180.00 | 11,240.00 | 9,743.33 | 23,523 |
| 2024-06-27 | 11,350.00 | 11,360.00 | 11,210.00 | 11,210.00 | 9,717.33 | 21,825 |
| 2024-06-26 | 11,300.00 | 11,370.00 | 11,270.00 | 11,350.00 | 9,838.69 | 26,223 |
| 2024-06-25 | 11,210.00 | 11,370.00 | 11,200.00 | 11,350.00 | 9,838.69 | 46,567 |
| 2024-06-24 | 11,350.00 | 11,410.00 | 11,230.00 | 11,230.00 | 9,734.67 | 42,759 |
| 2024-06-21 | 11,300.00 | 11,370.00 | 11,230.00 | 11,320.00 | 9,812.68 | 51,009 |
| 2024-06-20 | 11,090.00 | 11,320.00 | 11,080.00 | 11,300.00 | 9,795.35 | 50,027 |
| 2024-06-19 | 11,310.00 | 11,340.00 | 11,130.00 | 11,130.00 | 9,647.98 | 47,714 |
| 2024-06-18 | 11,360.00 | 11,430.00 | 11,230.00 | 11,290.00 | 9,786.68 | 72,509 |
| 2024-06-17 | 11,380.00 | 11,500.00 | 11,250.00 | 11,480.00 | 9,951.38 | 135,002 |
| 2024-06-14 | 11,250.00 | 11,360.00 | 11,060.00 | 11,360.00 | 9,847.36 | 162,119 |
| 2024-06-13 | 11,250.00 | 11,250.00 | 11,120.00 | 11,210.00 | 9,717.33 | 63,251 |
| 2024-06-12 | 11,230.00 | 11,270.00 | 11,160.00 | 11,200.00 | 9,708.66 | 28,044 |
| 2024-06-11 | 11,260.00 | 11,290.00 | 11,150.00 | 11,240.00 | 9,743.33 | 46,702 |
| 2024-06-10 | 10,860.00 | 11,270.00 | 10,860.00 | 11,240.00 | 9,743.33 | 90,849 |
| 2024-06-07 | 11,060.00 | 11,140.00 | 10,910.00 | 10,920.00 | 9,465.94 | 84,308 |
| 2024-06-05 | 11,200.00 | 11,230.00 | 11,020.00 | 11,130.00 | 9,647.98 | 55,864 |
| 2024-06-04 | 11,040.00 | 11,270.00 | 11,020.00 | 11,200.00 | 9,708.66 | 87,800 |
| 2024-06-03 | 10,930.00 | 11,140.00 | 10,930.00 | 11,070.00 | 9,595.97 | 56,049 |
| 2024-05-31 | 10,960.00 | 11,070.00 | 10,930.00 | 11,010.00 | 9,543.96 | 37,612 |
| 2024-05-30 | 11,180.00 | 11,200.00 | 10,950.00 | 11,010.00 | 9,543.96 | 56,390 |
| 2024-05-29 | 11,120.00 | 11,270.00 | 11,110.00 | 11,180.00 | 9,691.32 | 38,534 |
| 2024-05-28 | 11,350.00 | 11,350.00 | 11,100.00 | 11,110.00 | 9,630.64 | 97,081 |
| 2024-05-27 | 11,360.00 | 11,460.00 | 11,180.00 | 11,290.00 | 9,786.68 | 78,476 |
| 2024-05-24 | 11,520.00 | 11,530.00 | 11,360.00 | 11,360.00 | 9,847.36 | 71,079 |
| 2024-05-23 | 11,390.00 | 11,590.00 | 11,310.00 | 11,550.00 | 10,012.06 | 158,523 |
| 2024-05-22 | 11,470.00 | 11,490.00 | 11,120.00 | 11,390.00 | 9,873.36 | 101,536 |
| 2024-05-21 | 11,260.00 | 11,490.00 | 11,260.00 | 11,450.00 | 9,925.37 | 181,169 |
| 2024-05-20 | 11,160.00 | 11,360.00 | 11,070.00 | 11,350.00 | 9,838.69 | 234,088 |
| 2024-05-17 | 11,070.00 | 11,190.00 | 11,010.00 | 11,120.00 | 9,639.31 | 99,036 |
| 2024-05-16 | 11,020.00 | 11,110.00 | 10,980.00 | 11,070.00 | 9,595.97 | 130,632 |
| 2024-05-14 | 11,020.00 | 11,050.00 | 10,890.00 | 10,950.00 | 9,491.95 | 70,186 |
| 2024-05-13 | 10,900.00 | 10,980.00 | 10,830.00 | 10,920.00 | 9,465.94 | 82,678 |
| 2024-05-10 | 10,890.00 | 10,990.00 | 10,810.00 | 10,900.00 | 9,448.61 | 53,909 |
| 2024-05-09 | 10,900.00 | 10,900.00 | 10,780.00 | 10,790.00 | 9,353.25 | 29,506 |
| 2024-05-08 | 10,770.00 | 10,860.00 | 10,760.00 | 10,850.00 | 9,405.27 | 52,494 |
| 2024-05-07 | 11,000.00 | 11,000.00 | 10,730.00 | 10,770.00 | 9,335.92 | 91,605 |
| 2024-05-03 | 10,980.00 | 11,040.00 | 10,830.00 | 10,950.00 | 9,491.95 | 57,400 |
| 2024-05-02 | 10,800.00 | 11,090.00 | 10,720.00 | 10,950.00 | 9,491.95 | 209,787 |
| 2024-04-30 | 10,880.00 | 10,910.00 | 10,730.00 | 10,780.00 | 9,344.59 | 133,760 |
| 2024-04-29 | 10,450.00 | 11,080.00 | 10,370.00 | 10,800.00 | 9,361.92 | 332,137 |
| 2024-04-26 | 10,360.00 | 10,440.00 | 10,310.00 | 10,420.00 | 9,032.52 | 44,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 200.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-09-29 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-09-27 | 200.0000 KRW |
| 2024-03-28 | 300.0000 KRW |
| 2023-09-26 | 200.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2020-06-29 | 200.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
| 2019-06-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.