Hansol Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	12,500.00	12,600.00	12,150.00	12,400.00	9,727.94	80,261
2022-02-16	12,500.00	12,600.00	12,350.00	12,450.00	9,767.17	62,402
2022-02-15	12,300.00	13,450.00	12,100.00	12,300.00	9,649.49	412,087
2022-02-14	12,100.00	12,350.00	12,000.00	12,300.00	9,649.49	67,266
2022-02-11	12,200.00	12,400.00	12,150.00	12,250.00	9,610.26	80,394
2022-02-10	12,250.00	12,400.00	12,200.00	12,300.00	9,649.49	49,153
2022-02-09	12,200.00	12,300.00	12,150.00	12,250.00	9,610.26	47,680
2022-02-08	12,400.00	12,500.00	12,100.00	12,200.00	9,571.04	79,187
2022-02-07	12,450.00	12,500.00	12,200.00	12,400.00	9,727.94	79,984
2022-02-04	12,100.00	12,450.00	12,100.00	12,450.00	9,767.17	106,379
2022-02-03	11,850.00	12,150.00	11,800.00	12,100.00	9,492.59	67,480
2022-01-28	11,650.00	11,800.00	11,500.00	11,600.00	9,100.33	138,425
2022-01-27	11,800.00	11,850.00	11,250.00	11,700.00	9,178.78	145,023
2022-01-26	11,650.00	11,950.00	11,650.00	11,750.00	9,218.01	79,823
2022-01-25	12,100.00	12,150.00	11,650.00	11,750.00	9,218.01	152,735
2022-01-24	12,550.00	12,600.00	12,000.00	12,150.00	9,531.81	198,994
2022-01-21	12,450.00	12,650.00	12,450.00	12,600.00	9,884.84	78,956
2022-01-20	12,500.00	12,700.00	12,450.00	12,500.00	9,806.39	95,884
2022-01-19	12,800.00	12,900.00	12,500.00	12,600.00	9,884.84	100,104
2022-01-18	13,150.00	13,150.00	12,850.00	12,850.00	10,080.97	84,238
2022-01-17	13,300.00	13,400.00	13,100.00	13,100.00	10,277.10	46,459
2022-01-14	13,400.00	13,500.00	13,250.00	13,250.00	10,394.77	53,968
2022-01-13	13,400.00	13,450.00	13,300.00	13,450.00	10,551.68	44,902
2022-01-12	13,300.00	13,450.00	13,250.00	13,400.00	10,512.45	59,366
2022-01-11	13,400.00	13,450.00	13,200.00	13,250.00	10,394.77	76,984
2022-01-10	13,550.00	13,700.00	13,400.00	13,400.00	10,512.45	51,610
2022-01-07	13,700.00	13,750.00	13,550.00	13,600.00	10,669.35	31,653
2022-01-06	13,650.00	13,850.00	13,550.00	13,600.00	10,669.35	66,141
2022-01-05	13,750.00	13,950.00	13,550.00	13,750.00	10,787.03	95,952
2022-01-04	13,800.00	13,850.00	13,600.00	13,750.00	10,787.03	47,133
2022-01-03	13,500.00	13,800.00	13,500.00	13,750.00	10,787.03	66,526
2021-12-30	13,500.00	13,700.00	13,400.00	13,500.00	10,590.90	56,059
2021-12-29	13,550.00	13,850.00	13,400.00	13,550.00	10,630.13	137,703
2021-12-28	13,800.00	14,000.00	13,800.00	13,950.00	10,630.13	188,937
2021-12-27	13,850.00	13,900.00	13,650.00	13,800.00	10,515.83	109,701
2021-12-24	13,600.00	13,850.00	13,600.00	13,800.00	10,515.83	116,878
2021-12-23	13,550.00	13,600.00	13,500.00	13,500.00	10,287.22	59,193
2021-12-22	13,550.00	13,600.00	13,450.00	13,550.00	10,325.32	74,891
2021-12-21	13,550.00	13,550.00	13,350.00	13,500.00	10,287.22	52,961
2021-12-20	13,650.00	13,650.00	13,450.00	13,500.00	10,287.22	58,799
2021-12-17	13,400.00	13,650.00	13,400.00	13,650.00	10,401.52	87,705
2021-12-16	13,600.00	13,650.00	13,450.00	13,500.00	10,287.22	53,722
2021-12-15	13,500.00	13,600.00	13,400.00	13,500.00	10,287.22	52,947
2021-12-14	13,550.00	13,750.00	13,350.00	13,500.00	10,287.22	57,066
2021-12-13	13,450.00	13,800.00	13,450.00	13,550.00	10,325.32	101,166
2021-12-10	13,550.00	13,700.00	13,450.00	13,500.00	10,287.22	53,287
2021-12-09	13,450.00	13,650.00	13,400.00	13,550.00	10,325.32	66,455
2021-12-08	13,650.00	13,850.00	13,450.00	13,550.00	10,325.32	76,967
2021-12-07	13,600.00	13,700.00	13,500.00	13,650.00	10,401.52	27,633
2021-12-06	13,350.00	13,650.00	13,350.00	13,600.00	10,363.42	50,805
2021-12-03	13,300.00	13,500.00	13,150.00	13,500.00	10,287.22	61,718
2021-12-02	13,000.00	13,300.00	12,900.00	13,300.00	10,134.82	90,286
2021-12-01	12,950.00	13,300.00	12,950.00	13,050.00	9,944.31	87,507
2021-11-30	13,550.00	13,600.00	13,000.00	13,050.00	9,944.31	153,246
2021-11-29	13,550.00	13,750.00	13,400.00	13,500.00	10,287.22	126,258
2021-11-26	14,100.00	14,150.00	13,750.00	13,850.00	10,553.93	102,940
2021-11-25	14,450.00	14,450.00	14,100.00	14,150.00	10,782.53	46,634
2021-11-24	14,250.00	14,450.00	14,150.00	14,400.00	10,973.04	106,086
2021-11-23	13,950.00	14,300.00	13,950.00	14,200.00	10,820.63	82,570
2021-11-22	14,050.00	14,100.00	13,900.00	13,950.00	10,630.13	44,287

← NewerPage 20 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.