Hansol Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	13,500.00	13,600.00	13,350.00	13,400.00	10,673.56	153,172
2022-11-09	13,750.00	13,750.00	13,450.00	13,600.00	10,832.87	245,218
2022-11-08	13,650.00	13,700.00	13,500.00	13,650.00	10,872.69	82,051
2022-11-07	13,450.00	13,650.00	13,450.00	13,550.00	10,793.04	116,354
2022-11-04	13,500.00	13,500.00	13,250.00	13,400.00	10,673.56	139,793
2022-11-03	13,400.00	13,650.00	13,300.00	13,550.00	10,793.04	159,505
2022-11-02	13,800.00	13,850.00	13,550.00	13,600.00	10,832.87	132,834
2022-11-01	13,650.00	13,750.00	13,500.00	13,700.00	10,912.52	231,483
2022-10-31	13,850.00	13,900.00	13,250.00	13,650.00	10,872.69	290,405
2022-10-28	13,950.00	14,250.00	13,650.00	13,700.00	10,912.52	251,969
2022-10-27	14,000.00	14,350.00	13,800.00	13,950.00	11,111.66	292,325
2022-10-26	14,450.00	14,500.00	13,850.00	14,000.00	11,151.48	184,948
2022-10-25	14,300.00	14,700.00	14,250.00	14,500.00	11,549.75	141,142
2022-10-24	14,250.00	14,400.00	14,000.00	14,100.00	11,231.14	100,380
2022-10-21	14,300.00	14,400.00	13,750.00	14,050.00	11,191.31	188,514
2022-10-20	14,800.00	14,900.00	14,100.00	14,250.00	11,350.62	315,785
2022-10-19	15,050.00	15,150.00	14,750.00	14,800.00	11,788.71	90,374
2022-10-18	14,900.00	15,050.00	14,700.00	15,050.00	11,987.84	119,816
2022-10-17	14,650.00	14,900.00	14,350.00	14,850.00	11,828.54	106,679
2022-10-14	15,600.00	15,600.00	14,650.00	14,800.00	11,788.71	248,301
2022-10-13	15,750.00	15,800.00	15,250.00	15,350.00	12,226.80	77,014
2022-10-12	15,400.00	15,850.00	15,100.00	15,750.00	12,545.42	166,589
2022-10-11	15,450.00	15,550.00	15,100.00	15,400.00	12,266.63	79,950
2022-10-07	15,650.00	16,250.00	15,550.00	15,700.00	12,505.59	92,238
2022-10-06	15,100.00	16,000.00	15,100.00	15,800.00	12,585.24	157,821
2022-10-05	15,350.00	15,700.00	15,000.00	15,000.00	11,948.02	134,043
2022-10-04	15,150.00	15,300.00	14,900.00	15,100.00	12,027.67	164,928
2022-09-30	15,100.00	15,150.00	14,700.00	15,000.00	11,948.02	96,892
2022-09-29	15,400.00	15,600.00	14,950.00	15,100.00	12,027.67	166,603
2022-09-28	15,600.00	15,600.00	14,700.00	15,100.00	12,027.67	168,196
2022-09-27	15,500.00	15,950.00	15,300.00	15,650.00	12,465.76	159,016
2022-09-26	15,850.00	16,050.00	15,400.00	15,600.00	12,425.94	212,635
2022-09-23	16,950.00	17,000.00	16,150.00	16,200.00	12,903.86	130,312
2022-09-22	16,200.00	17,100.00	16,100.00	16,950.00	13,501.26	220,578
2022-09-21	16,700.00	16,850.00	16,200.00	16,500.00	13,142.82	176,185
2022-09-20	17,400.00	17,450.00	16,450.00	16,800.00	13,381.78	284,010
2022-09-19	16,900.00	17,550.00	16,850.00	17,250.00	13,740.22	474,258
2022-09-16	16,850.00	17,150.00	16,450.00	16,650.00	13,262.30	178,662
2022-09-15	17,150.00	17,200.00	16,700.00	16,950.00	13,501.26	207,525
2022-09-14	16,050.00	17,150.00	16,050.00	16,950.00	13,501.26	486,774
2022-09-13	16,150.00	16,600.00	16,000.00	16,400.00	13,063.16	198,227
2022-09-08	16,150.00	16,400.00	15,800.00	16,000.00	12,744.55	127,904
2022-09-07	16,000.00	16,300.00	15,750.00	16,100.00	12,824.20	184,467
2022-09-06	15,950.00	16,200.00	15,400.00	16,000.00	12,744.55	176,179
2022-09-05	15,950.00	16,150.00	15,800.00	16,050.00	12,784.38	141,972
2022-09-02	15,500.00	16,250.00	15,450.00	16,000.00	12,744.55	428,487
2022-09-01	15,750.00	15,750.00	15,400.00	15,450.00	12,306.46	92,866
2022-08-31	15,700.00	15,800.00	15,450.00	15,700.00	12,505.59	119,169
2022-08-30	15,000.00	15,650.00	15,000.00	15,650.00	12,465.76	226,293
2022-08-29	14,700.00	15,250.00	14,550.00	15,000.00	11,948.02	92,417
2022-08-26	15,400.00	15,500.00	14,900.00	14,950.00	11,908.19	86,407
2022-08-25	15,500.00	15,500.00	15,200.00	15,350.00	12,226.80	107,781
2022-08-24	14,850.00	15,500.00	14,850.00	15,500.00	12,346.28	166,331
2022-08-23	14,850.00	15,150.00	14,800.00	14,800.00	11,788.71	64,971
2022-08-22	15,000.00	15,000.00	14,750.00	14,850.00	11,828.54	94,691
2022-08-19	15,350.00	15,400.00	15,150.00	15,150.00	12,067.50	58,749
2022-08-18	15,000.00	15,300.00	14,750.00	15,200.00	12,107.32	124,686
2022-08-17	15,250.00	15,350.00	14,800.00	15,100.00	12,027.67	140,278
2022-08-16	15,250.00	15,550.00	15,050.00	15,200.00	12,107.32	167,055
2022-08-12	14,900.00	15,400.00	14,800.00	15,250.00	12,147.15	237,415

← NewerPage 17 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.