Hansol Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14,100.00	14,200.00	13,850.00	13,850.00	10,865.48	53,993
2022-05-16	13,850.00	14,100.00	13,800.00	14,100.00	11,061.61	68,227
2022-05-13	13,650.00	13,850.00	13,600.00	13,750.00	10,787.03	52,005
2022-05-12	13,600.00	14,000.00	13,500.00	13,650.00	10,708.58	80,290
2022-05-11	13,600.00	13,900.00	13,500.00	13,700.00	10,747.80	69,980
2022-05-10	13,700.00	13,700.00	13,350.00	13,600.00	10,669.35	159,636
2022-05-09	14,150.00	14,150.00	13,800.00	13,800.00	10,826.26	57,448
2022-05-06	13,950.00	14,300.00	13,850.00	14,150.00	11,100.83	79,872
2022-05-04	14,400.00	14,400.00	14,150.00	14,150.00	11,100.83	38,363
2022-05-03	14,500.00	14,500.00	14,250.00	14,400.00	11,296.96	81,327
2022-05-02	14,550.00	14,650.00	14,400.00	14,500.00	11,375.41	47,013
2022-04-29	14,650.00	14,750.00	14,350.00	14,650.00	11,493.09	97,999
2022-04-28	14,650.00	14,850.00	14,450.00	14,600.00	11,453.86	115,087
2022-04-27	14,550.00	14,600.00	14,250.00	14,350.00	11,257.74	127,282
2022-04-26	14,850.00	15,250.00	14,650.00	14,750.00	11,571.54	297,104
2022-04-25	14,750.00	15,000.00	14,500.00	14,550.00	11,414.64	189,398
2022-04-22	14,250.00	15,050.00	14,150.00	15,000.00	11,767.67	416,695
2022-04-21	14,700.00	14,700.00	14,200.00	14,250.00	11,179.29	136,261
2022-04-20	14,300.00	14,650.00	14,100.00	14,600.00	11,453.86	191,934
2022-04-19	14,200.00	14,250.00	14,000.00	14,250.00	11,179.29	77,881
2022-04-18	14,100.00	14,350.00	13,950.00	14,150.00	11,100.83	118,610
2022-04-15	14,450.00	14,450.00	14,000.00	14,100.00	11,061.61	183,318
2022-04-14	13,900.00	14,450.00	13,850.00	14,450.00	11,336.19	300,731
2022-04-13	13,800.00	13,950.00	13,650.00	13,950.00	10,943.93	106,308
2022-04-12	13,400.00	13,900.00	13,350.00	13,750.00	10,787.03	136,001
2022-04-11	13,750.00	13,850.00	13,500.00	13,500.00	10,590.90	62,147
2022-04-08	14,000.00	14,000.00	13,550.00	13,650.00	10,708.58	110,127
2022-04-07	13,550.00	13,700.00	13,350.00	13,650.00	10,708.58	73,594
2022-04-06	13,700.00	13,850.00	13,500.00	13,550.00	10,630.13	71,039
2022-04-05	13,650.00	14,000.00	13,450.00	13,600.00	10,669.35	212,108
2022-04-04	13,400.00	13,650.00	13,250.00	13,600.00	10,669.35	98,733
2022-04-01	13,400.00	13,500.00	13,300.00	13,300.00	10,434.00	52,374
2022-03-31	13,350.00	13,500.00	13,300.00	13,400.00	10,512.45	40,230
2022-03-30	13,500.00	13,500.00	13,250.00	13,300.00	10,434.00	36,941
2022-03-29	13,300.00	13,500.00	13,150.00	13,500.00	10,590.90	62,853
2022-03-28	13,400.00	13,500.00	13,200.00	13,300.00	10,434.00	42,483
2022-03-25	13,250.00	13,450.00	13,150.00	13,350.00	10,473.23	74,729
2022-03-24	13,100.00	13,200.00	13,000.00	13,150.00	10,316.32	39,487
2022-03-23	13,300.00	13,300.00	13,050.00	13,100.00	10,277.10	80,330
2022-03-22	13,050.00	13,350.00	12,900.00	13,200.00	10,355.55	149,874
2022-03-21	12,650.00	13,050.00	12,550.00	12,950.00	10,159.42	140,885
2022-03-18	12,600.00	12,700.00	12,500.00	12,600.00	9,884.84	48,730
2022-03-17	12,600.00	12,650.00	12,500.00	12,600.00	9,884.84	72,788
2022-03-16	12,500.00	12,550.00	12,400.00	12,500.00	9,806.39	34,626
2022-03-15	12,450.00	12,500.00	12,350.00	12,450.00	9,767.17	29,465
2022-03-14	12,500.00	12,550.00	12,300.00	12,450.00	9,767.17	37,729
2022-03-11	12,350.00	12,600.00	12,300.00	12,550.00	9,845.62	49,149
2022-03-10	12,350.00	12,400.00	12,300.00	12,350.00	9,688.71	30,627
2022-03-08	12,100.00	12,300.00	12,100.00	12,200.00	9,571.04	52,181
2022-03-07	12,500.00	12,550.00	12,250.00	12,300.00	9,649.49	73,169
2022-03-04	12,600.00	12,700.00	12,450.00	12,650.00	9,924.07	90,517
2022-03-03	12,650.00	12,750.00	12,550.00	12,700.00	9,963.29	87,002
2022-03-02	12,300.00	12,600.00	12,250.00	12,550.00	9,845.62	62,969
2022-02-28	12,200.00	12,300.00	12,150.00	12,300.00	9,649.49	46,479
2022-02-25	12,250.00	12,400.00	12,200.00	12,200.00	9,571.04	50,703
2022-02-24	12,400.00	12,400.00	12,100.00	12,200.00	9,571.04	66,151
2022-02-23	12,300.00	12,500.00	12,300.00	12,450.00	9,767.17	40,825
2022-02-22	12,350.00	12,500.00	12,200.00	12,300.00	9,649.49	68,352
2022-02-21	12,300.00	12,600.00	12,250.00	12,550.00	9,845.62	43,958
2022-02-18	12,200.00	12,500.00	12,200.00	12,400.00	9,727.94	42,984

← NewerPage 19 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.