Hansol Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,750.00	15,000.00	14,750.00	14,900.00	11,868.36	123,249
2022-08-10	14,800.00	14,850.00	14,600.00	14,700.00	11,709.06	129,486
2022-08-09	14,350.00	15,050.00	14,100.00	14,850.00	11,828.54	335,245
2022-08-08	14,400.00	14,500.00	14,250.00	14,450.00	11,509.92	69,534
2022-08-05	14,300.00	14,500.00	14,100.00	14,400.00	11,470.10	75,720
2022-08-04	14,350.00	14,450.00	14,250.00	14,250.00	11,350.62	89,159
2022-08-03	13,900.00	14,300.00	13,900.00	14,150.00	11,270.96	138,761
2022-08-02	14,100.00	14,200.00	13,700.00	13,950.00	11,111.66	128,190
2022-08-01	14,400.00	14,400.00	13,950.00	14,200.00	11,310.79	134,865
2022-07-29	14,500.00	14,500.00	14,100.00	14,250.00	11,350.62	277,427
2022-07-28	14,100.00	14,900.00	14,000.00	14,300.00	11,390.44	589,752
2022-07-27	14,050.00	14,100.00	13,800.00	14,100.00	11,231.14	51,538
2022-07-26	13,950.00	14,450.00	13,750.00	14,000.00	11,151.48	158,845
2022-07-25	13,750.00	14,000.00	13,700.00	13,850.00	11,032.00	51,620
2022-07-22	13,500.00	13,950.00	13,450.00	13,850.00	11,032.00	96,508
2022-07-21	13,200.00	13,600.00	13,150.00	13,500.00	10,753.21	91,881
2022-07-20	13,200.00	13,250.00	13,050.00	13,100.00	10,434.60	51,922
2022-07-19	13,000.00	13,150.00	13,000.00	13,050.00	10,394.77	19,843
2022-07-18	13,150.00	13,200.00	13,000.00	13,050.00	10,394.77	23,629
2022-07-15	12,800.00	13,150.00	12,700.00	13,050.00	10,394.77	28,764
2022-07-14	12,850.00	13,000.00	12,700.00	12,800.00	10,195.64	26,909
2022-07-13	12,600.00	12,900.00	12,600.00	12,850.00	10,235.47	34,888
2022-07-12	13,000.00	13,100.00	12,500.00	12,600.00	10,036.33	46,754
2022-07-11	13,400.00	13,400.00	12,900.00	13,050.00	10,394.77	40,682
2022-07-08	13,050.00	13,400.00	13,050.00	13,300.00	10,593.91	83,273
2022-07-07	13,000.00	13,200.00	13,000.00	13,050.00	10,394.77	38,427
2022-07-06	13,150.00	13,200.00	12,850.00	12,950.00	10,315.12	68,741
2022-07-05	13,000.00	13,150.00	12,900.00	13,150.00	10,474.43	53,287
2022-07-04	12,800.00	13,000.00	12,650.00	12,900.00	10,275.29	68,748
2022-07-01	12,550.00	13,000.00	12,550.00	12,850.00	10,235.47	65,284
2022-06-30	12,700.00	12,750.00	12,450.00	12,550.00	9,996.51	119,173
2022-06-29	13,050.00	13,100.00	12,700.00	12,700.00	10,115.99	112,467
2022-06-28	12,800.00	13,350.00	12,800.00	13,250.00	10,394.77	105,378
2022-06-27	12,900.00	12,950.00	12,750.00	12,900.00	10,120.20	122,454
2022-06-24	12,300.00	13,000.00	12,300.00	12,800.00	10,041.74	80,807
2022-06-23	12,800.00	12,900.00	12,350.00	12,350.00	9,688.71	131,296
2022-06-22	13,500.00	13,550.00	12,800.00	12,900.00	10,120.20	148,344
2022-06-21	13,450.00	13,550.00	13,200.00	13,450.00	10,551.68	66,932
2022-06-20	13,900.00	13,900.00	13,350.00	13,550.00	10,630.13	100,102
2022-06-17	13,700.00	14,000.00	13,600.00	13,850.00	10,865.48	71,755
2022-06-16	13,500.00	14,250.00	13,500.00	13,850.00	10,865.48	179,534
2022-06-15	13,300.00	13,600.00	13,000.00	13,500.00	10,590.90	141,126
2022-06-14	13,150.00	13,500.00	12,900.00	13,400.00	10,512.45	119,665
2022-06-13	13,650.00	13,750.00	13,300.00	13,400.00	10,512.45	92,303
2022-06-10	13,800.00	14,100.00	13,750.00	13,800.00	10,826.26	96,968
2022-06-09	14,000.00	14,150.00	13,850.00	13,850.00	10,865.48	82,969
2022-06-08	14,200.00	14,250.00	14,050.00	14,050.00	11,022.38	52,003
2022-06-07	14,550.00	14,550.00	14,150.00	14,250.00	11,179.29	70,517
2022-06-03	14,600.00	14,600.00	14,450.00	14,550.00	11,414.64	47,821
2022-06-02	14,400.00	14,600.00	14,300.00	14,500.00	11,375.41	111,372
2022-05-31	14,250.00	14,600.00	14,150.00	14,500.00	11,375.41	221,631
2022-05-30	14,100.00	14,300.00	14,000.00	14,200.00	11,140.06	87,453
2022-05-27	14,150.00	14,200.00	13,850.00	14,100.00	11,061.61	114,904
2022-05-26	13,750.00	14,200.00	13,700.00	14,000.00	10,983.16	198,776
2022-05-25	13,950.00	14,900.00	13,650.00	13,650.00	10,708.58	603,916
2022-05-24	13,800.00	13,800.00	13,500.00	13,600.00	10,669.35	88,592
2022-05-23	14,000.00	14,050.00	13,450.00	13,600.00	10,669.35	110,713
2022-05-20	13,550.00	14,000.00	13,550.00	14,000.00	10,983.16	49,857
2022-05-19	13,500.00	13,700.00	13,400.00	13,550.00	10,630.13	76,841
2022-05-18	13,850.00	14,000.00	13,800.00	13,800.00	10,826.26	36,825

← NewerPage 18 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.