Hansol Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,660.00 | 8,660.00 | 8,560.00 | 8,570.00 | 7,588.45 | 29,407 |
| 2025-01-21 | 8,700.00 | 8,710.00 | 8,580.00 | 8,600.00 | 7,615.01 | 36,954 |
| 2025-01-20 | 8,720.00 | 8,720.00 | 8,600.00 | 8,670.00 | 7,676.99 | 24,617 |
| 2025-01-17 | 8,720.00 | 8,720.00 | 8,610.00 | 8,690.00 | 7,694.70 | 26,036 |
| 2025-01-16 | 8,760.00 | 8,760.00 | 8,660.00 | 8,660.00 | 7,668.14 | 19,946 |
| 2025-01-15 | 8,730.00 | 8,790.00 | 8,690.00 | 8,700.00 | 7,703.56 | 14,812 |
| 2025-01-14 | 8,690.00 | 8,710.00 | 8,610.00 | 8,700.00 | 7,703.56 | 21,361 |
| 2025-01-13 | 8,660.00 | 8,740.00 | 8,600.00 | 8,640.00 | 7,650.43 | 33,791 |
| 2025-01-10 | 8,690.00 | 8,760.00 | 8,610.00 | 8,660.00 | 7,668.14 | 61,049 |
| 2025-01-09 | 8,760.00 | 8,790.00 | 8,680.00 | 8,690.00 | 7,694.70 | 24,816 |
| 2025-01-08 | 8,770.00 | 8,770.00 | 8,630.00 | 8,730.00 | 7,730.12 | 26,318 |
| 2025-01-07 | 8,750.00 | 8,810.00 | 8,700.00 | 8,730.00 | 7,730.12 | 26,443 |
| 2025-01-06 | 8,740.00 | 8,740.00 | 8,650.00 | 8,720.00 | 7,721.27 | 12,241 |
| 2025-01-03 | 8,600.00 | 8,710.00 | 8,590.00 | 8,670.00 | 7,676.99 | 52,693 |
| 2025-01-02 | 8,590.00 | 8,680.00 | 8,590.00 | 8,620.00 | 7,632.72 | 14,053 |
| 2024-12-30 | 8,680.00 | 8,680.00 | 8,600.00 | 8,610.00 | 7,623.87 | 17,815 |
| 2024-12-27 | 8,880.00 | 8,880.00 | 8,600.00 | 8,680.00 | 7,685.85 | 30,235 |
| 2024-12-26 | 8,800.00 | 8,930.00 | 8,790.00 | 8,890.00 | 7,871.80 | 64,778 |
| 2024-12-24 | 8,820.00 | 8,820.00 | 8,720.00 | 8,780.00 | 7,774.40 | 36,884 |
| 2024-12-23 | 8,780.00 | 8,810.00 | 8,630.00 | 8,800.00 | 7,792.11 | 21,226 |
| 2024-12-20 | 8,830.00 | 8,930.00 | 8,650.00 | 8,670.00 | 7,676.99 | 33,425 |
| 2024-12-19 | 8,840.00 | 8,940.00 | 8,830.00 | 8,870.00 | 7,854.09 | 21,406 |
| 2024-12-18 | 8,870.00 | 8,920.00 | 8,850.00 | 8,920.00 | 7,898.36 | 31,176 |
| 2024-12-17 | 8,910.00 | 8,930.00 | 8,850.00 | 8,870.00 | 7,854.09 | 26,777 |
| 2024-12-16 | 8,920.00 | 8,920.00 | 8,840.00 | 8,890.00 | 7,871.80 | 18,673 |
| 2024-12-13 | 8,740.00 | 8,940.00 | 8,740.00 | 8,840.00 | 7,827.52 | 36,601 |
| 2024-12-12 | 8,760.00 | 8,840.00 | 8,720.00 | 8,770.00 | 7,765.54 | 23,691 |
| 2024-12-11 | 8,560.00 | 8,760.00 | 8,560.00 | 8,750.00 | 7,747.83 | 27,074 |
| 2024-12-10 | 8,520.00 | 8,690.00 | 8,510.00 | 8,560.00 | 7,579.59 | 66,456 |
| 2024-12-09 | 8,640.00 | 8,810.00 | 8,510.00 | 8,550.00 | 7,570.74 | 55,473 |
| 2024-12-06 | 8,770.00 | 8,930.00 | 8,640.00 | 8,820.00 | 7,809.81 | 43,522 |
| 2024-12-05 | 8,760.00 | 8,790.00 | 8,740.00 | 8,760.00 | 7,756.69 | 11,411 |
| 2024-12-04 | 8,780.00 | 8,850.00 | 8,750.00 | 8,750.00 | 7,747.83 | 45,873 |
| 2024-12-03 | 8,820.00 | 8,910.00 | 8,820.00 | 8,870.00 | 7,854.09 | 33,340 |
| 2024-12-02 | 8,980.00 | 9,050.00 | 8,820.00 | 8,860.00 | 7,845.23 | 35,319 |
| 2024-11-29 | 9,100.00 | 9,100.00 | 8,930.00 | 8,970.00 | 7,942.63 | 16,464 |
| 2024-11-28 | 9,050.00 | 9,100.00 | 8,760.00 | 9,040.00 | 8,004.62 | 17,756 |
| 2024-11-27 | 9,050.00 | 9,060.00 | 9,000.00 | 9,010.00 | 7,978.05 | 17,216 |
| 2024-11-26 | 9,020.00 | 9,040.00 | 8,960.00 | 9,020.00 | 7,986.91 | 15,083 |
| 2024-11-25 | 8,950.00 | 9,000.00 | 8,930.00 | 9,000.00 | 7,969.20 | 20,283 |
| 2024-11-22 | 8,840.00 | 8,980.00 | 8,840.00 | 8,950.00 | 7,924.93 | 22,225 |
| 2024-11-21 | 8,900.00 | 8,930.00 | 8,870.00 | 8,870.00 | 7,854.09 | 22,059 |
| 2024-11-20 | 8,920.00 | 8,930.00 | 8,890.00 | 8,900.00 | 7,880.65 | 12,724 |
| 2024-11-19 | 8,880.00 | 8,920.00 | 8,840.00 | 8,910.00 | 7,889.51 | 22,083 |
| 2024-11-18 | 8,910.00 | 8,990.00 | 8,880.00 | 8,880.00 | 7,862.94 | 25,994 |
| 2024-11-15 | 8,900.00 | 8,930.00 | 8,810.00 | 8,920.00 | 7,898.36 | 34,309 |
| 2024-11-14 | 8,920.00 | 9,020.00 | 8,870.00 | 8,890.00 | 7,871.80 | 48,053 |
| 2024-11-13 | 9,080.00 | 9,150.00 | 8,930.00 | 8,930.00 | 7,907.22 | 63,384 |
| 2024-11-12 | 9,160.00 | 9,190.00 | 9,060.00 | 9,060.00 | 8,022.33 | 58,591 |
| 2024-11-11 | 9,230.00 | 9,250.00 | 9,160.00 | 9,220.00 | 8,164.00 | 27,572 |
| 2024-11-08 | 9,230.00 | 9,280.00 | 9,190.00 | 9,230.00 | 8,172.86 | 21,381 |
| 2024-11-07 | 9,170.00 | 9,250.00 | 9,120.00 | 9,240.00 | 8,181.71 | 17,077 |
| 2024-11-06 | 9,200.00 | 9,240.00 | 9,160.00 | 9,180.00 | 8,128.58 | 19,707 |
| 2024-11-05 | 9,210.00 | 9,270.00 | 9,210.00 | 9,210.00 | 8,155.15 | 18,533 |
| 2024-11-04 | 9,160.00 | 9,260.00 | 9,160.00 | 9,240.00 | 8,181.71 | 37,971 |
| 2024-11-01 | 9,200.00 | 9,210.00 | 9,130.00 | 9,170.00 | 8,119.73 | 81,706 |
| 2024-10-31 | 9,350.00 | 9,430.00 | 9,350.00 | 9,370.00 | 8,296.82 | 37,913 |
| 2024-10-30 | 9,350.00 | 9,410.00 | 9,340.00 | 9,390.00 | 8,314.53 | 19,642 |
| 2024-10-29 | 9,410.00 | 9,470.00 | 9,350.00 | 9,380.00 | 8,305.68 | 18,500 |
| 2024-10-28 | 9,400.00 | 9,420.00 | 9,320.00 | 9,410.00 | 8,332.24 | 24,115 |
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.