Hansol Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,300.00 | 8,390.00 | 8,240.00 | 8,370.00 | 7,684.84 | 59,024 |
| 2025-04-22 | 8,310.00 | 8,440.00 | 8,250.00 | 8,280.00 | 7,602.20 | 56,673 |
| 2025-04-21 | 8,230.00 | 8,310.00 | 8,200.00 | 8,310.00 | 7,629.75 | 32,893 |
| 2025-04-18 | 8,190.00 | 8,260.00 | 8,160.00 | 8,230.00 | 7,556.30 | 29,321 |
| 2025-04-17 | 8,140.00 | 8,200.00 | 8,090.00 | 8,160.00 | 7,492.03 | 21,559 |
| 2025-04-16 | 8,240.00 | 8,240.00 | 8,070.00 | 8,070.00 | 7,409.39 | 30,734 |
| 2025-04-15 | 8,200.00 | 8,230.00 | 8,100.00 | 8,230.00 | 7,556.30 | 42,580 |
| 2025-04-14 | 8,040.00 | 8,220.00 | 7,980.00 | 8,170.00 | 7,501.21 | 36,047 |
| 2025-04-11 | 7,990.00 | 8,060.00 | 7,850.00 | 7,980.00 | 7,326.76 | 46,633 |
| 2025-04-10 | 7,950.00 | 8,050.00 | 7,860.00 | 8,000.00 | 7,345.12 | 75,736 |
| 2025-04-09 | 7,940.00 | 7,990.00 | 7,720.00 | 7,760.00 | 7,124.77 | 109,230 |
| 2025-04-08 | 8,140.00 | 8,140.00 | 7,950.00 | 8,030.00 | 7,372.67 | 62,094 |
| 2025-04-07 | 8,230.00 | 8,230.00 | 7,970.00 | 8,000.00 | 7,345.12 | 69,792 |
| 2025-04-04 | 7,890.00 | 8,380.00 | 7,830.00 | 8,290.00 | 7,611.39 | 155,440 |
| 2025-04-03 | 7,980.00 | 7,980.00 | 7,880.00 | 7,940.00 | 7,290.04 | 75,874 |
| 2025-04-02 | 8,090.00 | 8,110.00 | 8,000.00 | 8,030.00 | 7,372.67 | 57,479 |
| 2025-04-01 | 8,140.00 | 8,150.00 | 8,010.00 | 8,070.00 | 7,409.39 | 98,893 |
| 2025-03-31 | 8,260.00 | 8,260.00 | 8,040.00 | 8,110.00 | 7,446.12 | 68,807 |
| 2025-03-28 | 8,340.00 | 8,340.00 | 8,210.00 | 8,260.00 | 7,583.84 | 96,464 |
| 2025-03-27 | 8,540.00 | 8,540.00 | 8,430.00 | 8,430.00 | 7,464.48 | 58,302 |
| 2025-03-26 | 8,550.00 | 8,550.00 | 8,460.00 | 8,540.00 | 7,561.88 | 32,087 |
| 2025-03-25 | 8,640.00 | 8,640.00 | 8,430.00 | 8,490.00 | 7,517.61 | 132,952 |
| 2025-03-24 | 8,630.00 | 8,650.00 | 8,570.00 | 8,570.00 | 7,588.45 | 41,810 |
| 2025-03-21 | 8,660.00 | 8,690.00 | 8,590.00 | 8,610.00 | 7,623.87 | 64,211 |
| 2025-03-20 | 8,700.00 | 8,700.00 | 8,620.00 | 8,660.00 | 7,668.14 | 46,260 |
| 2025-03-19 | 8,670.00 | 8,680.00 | 8,610.00 | 8,670.00 | 7,676.99 | 48,135 |
| 2025-03-18 | 8,650.00 | 8,690.00 | 8,620.00 | 8,670.00 | 7,676.99 | 27,389 |
| 2025-03-17 | 8,670.00 | 8,720.00 | 8,610.00 | 8,650.00 | 7,659.29 | 54,311 |
| 2025-03-14 | 8,800.00 | 8,800.00 | 8,590.00 | 8,630.00 | 7,641.58 | 96,207 |
| 2025-03-13 | 8,800.00 | 8,820.00 | 8,720.00 | 8,760.00 | 7,756.69 | 81,570 |
| 2025-03-12 | 8,840.00 | 8,890.00 | 8,750.00 | 8,800.00 | 7,792.11 | 78,831 |
| 2025-03-11 | 8,830.00 | 8,930.00 | 8,770.00 | 8,910.00 | 7,889.51 | 53,000 |
| 2025-03-10 | 9,030.00 | 9,050.00 | 8,880.00 | 8,970.00 | 7,942.63 | 62,153 |
| 2025-03-07 | 8,960.00 | 9,020.00 | 8,870.00 | 8,970.00 | 7,942.63 | 40,607 |
| 2025-03-06 | 8,970.00 | 8,990.00 | 8,890.00 | 8,960.00 | 7,933.78 | 86,077 |
| 2025-03-05 | 8,770.00 | 8,890.00 | 8,720.00 | 8,850.00 | 7,836.38 | 84,329 |
| 2025-03-04 | 8,770.00 | 8,770.00 | 8,640.00 | 8,690.00 | 7,694.70 | 73,885 |
| 2025-02-28 | 8,850.00 | 8,870.00 | 8,710.00 | 8,770.00 | 7,765.54 | 58,467 |
| 2025-02-27 | 8,930.00 | 8,940.00 | 8,850.00 | 8,930.00 | 7,907.22 | 36,496 |
| 2025-02-26 | 8,900.00 | 8,940.00 | 8,850.00 | 8,930.00 | 7,907.22 | 40,712 |
| 2025-02-25 | 8,860.00 | 8,900.00 | 8,830.00 | 8,860.00 | 7,845.23 | 48,167 |
| 2025-02-24 | 8,870.00 | 8,910.00 | 8,850.00 | 8,860.00 | 7,845.23 | 47,238 |
| 2025-02-21 | 8,870.00 | 8,900.00 | 8,840.00 | 8,870.00 | 7,854.09 | 28,640 |
| 2025-02-20 | 8,800.00 | 8,870.00 | 8,730.00 | 8,870.00 | 7,854.09 | 33,753 |
| 2025-02-19 | 8,750.00 | 8,870.00 | 8,740.00 | 8,800.00 | 7,792.11 | 107,710 |
| 2025-02-18 | 8,710.00 | 8,820.00 | 8,660.00 | 8,770.00 | 7,765.54 | 69,886 |
| 2025-02-17 | 8,560.00 | 8,750.00 | 8,530.00 | 8,710.00 | 7,712.41 | 86,221 |
| 2025-02-14 | 8,500.00 | 8,550.00 | 8,460.00 | 8,550.00 | 7,570.74 | 54,182 |
| 2025-02-13 | 8,420.00 | 8,500.00 | 8,420.00 | 8,500.00 | 7,526.47 | 55,281 |
| 2025-02-12 | 8,490.00 | 8,500.00 | 8,390.00 | 8,460.00 | 7,491.05 | 85,536 |
| 2025-02-11 | 8,560.00 | 8,570.00 | 8,450.00 | 8,460.00 | 7,491.05 | 65,913 |
| 2025-02-10 | 8,460.00 | 8,550.00 | 8,450.00 | 8,550.00 | 7,570.74 | 38,839 |
| 2025-02-07 | 8,560.00 | 8,590.00 | 8,450.00 | 8,500.00 | 7,526.47 | 31,706 |
| 2025-02-06 | 8,500.00 | 8,560.00 | 8,450.00 | 8,550.00 | 7,570.74 | 19,265 |
| 2025-02-05 | 8,430.00 | 8,500.00 | 8,430.00 | 8,440.00 | 7,473.34 | 30,370 |
| 2025-02-04 | 8,390.00 | 8,480.00 | 8,380.00 | 8,440.00 | 7,473.34 | 22,539 |
| 2025-02-03 | 8,450.00 | 8,500.00 | 8,370.00 | 8,390.00 | 7,429.06 | 81,589 |
| 2025-01-31 | 8,600.00 | 8,650.00 | 8,450.00 | 8,490.00 | 7,517.61 | 83,306 |
| 2025-01-24 | 8,530.00 | 8,610.00 | 8,480.00 | 8,600.00 | 7,615.01 | 25,279 |
| 2025-01-23 | 8,570.00 | 8,740.00 | 8,470.00 | 8,530.00 | 7,553.03 | 57,627 |
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.