Hansol Paper Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11,310.00	11,350.00	11,190.00	11,220.00	9,269.35	111,029
2023-05-02	11,290.00	11,430.00	11,280.00	11,350.00	9,376.75	79,672
2023-04-28	11,290.00	12,410.00	11,150.00	11,350.00	9,376.75	629,768
2023-04-27	11,360.00	11,360.00	11,250.00	11,270.00	9,310.66	57,823
2023-04-26	11,400.00	11,470.00	11,260.00	11,360.00	9,385.01	60,295
2023-04-25	11,540.00	11,620.00	11,330.00	11,400.00	9,418.06	126,176
2023-04-24	11,820.00	11,820.00	11,570.00	11,570.00	9,558.50	108,284
2023-04-21	11,700.00	11,830.00	11,670.00	11,830.00	9,773.30	66,747
2023-04-20	11,850.00	11,950.00	11,690.00	11,750.00	9,707.21	95,873
2023-04-19	11,850.00	11,920.00	11,770.00	11,850.00	9,789.82	139,520
2023-04-18	11,760.00	11,860.00	11,690.00	11,840.00	9,781.56	110,822
2023-04-17	11,580.00	11,800.00	11,560.00	11,750.00	9,707.21	104,537
2023-04-14	11,760.00	11,780.00	11,560.00	11,630.00	9,608.07	110,542
2023-04-13	11,870.00	11,870.00	11,300.00	11,700.00	9,665.90	89,031
2023-04-12	11,810.00	11,900.00	11,740.00	11,880.00	9,814.61	66,328
2023-04-11	11,490.00	11,820.00	11,460.00	11,780.00	9,731.99	70,050
2023-04-10	11,740.00	11,740.00	11,420.00	11,460.00	9,467.63	85,373
2023-04-07	11,730.00	11,730.00	11,590.00	11,620.00	9,599.81	46,160
2023-04-06	11,850.00	11,900.00	11,620.00	11,630.00	9,608.07	81,199
2023-04-05	11,820.00	11,980.00	11,810.00	11,870.00	9,806.35	54,687
2023-04-04	11,810.00	12,010.00	11,810.00	11,930.00	9,855.91	69,515
2023-04-03	11,780.00	12,020.00	11,760.00	11,790.00	9,740.25	82,952
2023-03-31	11,780.00	12,000.00	11,690.00	11,770.00	9,723.73	107,831
2023-03-30	11,580.00	11,700.00	11,480.00	11,680.00	9,649.38	70,125
2023-03-29	11,220.00	11,960.00	11,210.00	11,580.00	9,566.76	75,045
2023-03-28	11,150.00	11,280.00	11,110.00	11,180.00	9,236.31	47,116
2023-03-27	11,300.00	11,320.00	11,110.00	11,110.00	9,178.48	47,161
2023-03-24	11,290.00	11,340.00	11,220.00	11,300.00	9,335.44	29,093
2023-03-23	11,300.00	11,300.00	11,160.00	11,290.00	9,327.18	52,938
2023-03-22	11,400.00	11,480.00	11,270.00	11,300.00	9,335.44	45,121
2023-03-21	11,350.00	11,450.00	11,330.00	11,400.00	9,418.06	48,899
2023-03-20	11,250.00	11,440.00	11,200.00	11,340.00	9,368.49	47,307
2023-03-17	11,250.00	11,420.00	11,210.00	11,270.00	9,310.66	68,091
2023-03-16	11,260.00	11,300.00	10,970.00	11,160.00	9,219.78	78,522
2023-03-15	11,310.00	11,410.00	11,310.00	11,330.00	9,360.23	68,089
2023-03-14	11,600.00	11,610.00	11,270.00	11,300.00	9,335.44	116,362
2023-03-13	11,730.00	11,760.00	11,540.00	11,660.00	9,632.86	81,365
2023-03-10	12,010.00	12,010.00	11,750.00	11,790.00	9,740.25	139,210
2023-03-09	12,200.00	12,260.00	12,020.00	12,040.00	9,946.79	102,260
2023-03-08	12,260.00	12,260.00	12,180.00	12,190.00	10,070.71	57,921
2023-03-07	12,380.00	12,380.00	12,280.00	12,300.00	10,161.59	50,601
2023-03-06	12,430.00	12,430.00	12,300.00	12,350.00	10,202.90	76,761
2023-03-03	12,420.00	12,470.00	12,300.00	12,430.00	10,268.99	58,190
2023-03-02	12,250.00	12,430.00	12,240.00	12,380.00	10,227.68	56,929
2023-02-28	12,380.00	12,420.00	12,200.00	12,250.00	10,120.28	185,318
2023-02-27	12,520.00	12,520.00	12,210.00	12,380.00	10,227.68	117,446
2023-02-24	12,600.00	12,610.00	12,460.00	12,530.00	10,351.60	54,796
2023-02-23	12,580.00	12,640.00	12,530.00	12,590.00	10,401.17	36,366
2023-02-22	12,620.00	12,650.00	12,540.00	12,570.00	10,384.65	78,331
2023-02-21	12,620.00	12,740.00	12,600.00	12,640.00	10,442.48	56,136
2023-02-20	12,560.00	12,680.00	12,520.00	12,650.00	10,450.74	61,562
2023-02-17	12,500.00	12,640.00	12,430.00	12,560.00	10,376.39	46,509
2023-02-16	12,490.00	12,620.00	12,410.00	12,550.00	10,368.12	124,230
2023-02-15	12,620.00	12,680.00	12,500.00	12,500.00	10,326.82	115,640
2023-02-14	12,640.00	12,660.00	12,610.00	12,650.00	10,450.74	40,499
2023-02-13	12,780.00	12,780.00	12,570.00	12,620.00	10,425.95	94,820
2023-02-10	12,900.00	12,940.00	12,720.00	12,780.00	10,558.14	112,582
2023-02-09	13,020.00	13,040.00	12,850.00	12,870.00	10,632.49	99,425
2023-02-08	13,150.00	13,170.00	12,990.00	13,010.00	10,748.15	99,100
2023-02-07	13,120.00	13,160.00	13,040.00	13,140.00	10,855.55	44,585

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.