Hansol Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,370.00 | 9,430.00 | 9,320.00 | 9,350.00 | 8,279.11 | 29,882 |
| 2024-10-24 | 9,390.00 | 9,420.00 | 9,370.00 | 9,380.00 | 8,305.68 | 19,996 |
| 2024-10-23 | 9,380.00 | 9,430.00 | 9,320.00 | 9,400.00 | 8,323.39 | 31,182 |
| 2024-10-22 | 9,440.00 | 9,450.00 | 9,350.00 | 9,360.00 | 8,287.97 | 46,255 |
| 2024-10-21 | 9,430.00 | 9,490.00 | 9,400.00 | 9,420.00 | 8,341.09 | 26,585 |
| 2024-10-18 | 9,470.00 | 9,470.00 | 9,400.00 | 9,430.00 | 8,349.95 | 51,068 |
| 2024-10-17 | 9,540.00 | 9,580.00 | 9,440.00 | 9,470.00 | 8,385.37 | 83,496 |
| 2024-10-16 | 9,590.00 | 9,670.00 | 9,500.00 | 9,580.00 | 8,482.77 | 67,379 |
| 2024-10-15 | 10,150.00 | 10,240.00 | 9,580.00 | 9,580.00 | 8,482.77 | 387,404 |
| 2024-10-14 | 9,580.00 | 10,350.00 | 9,530.00 | 9,950.00 | 8,810.39 | 1,006,108 |
| 2024-10-11 | 9,470.00 | 9,540.00 | 9,420.00 | 9,490.00 | 8,403.08 | 30,015 |
| 2024-10-10 | 9,360.00 | 9,480.00 | 9,330.00 | 9,380.00 | 8,305.68 | 23,033 |
| 2024-10-08 | 9,390.00 | 9,390.00 | 9,300.00 | 9,350.00 | 8,279.11 | 14,639 |
| 2024-10-07 | 9,360.00 | 9,370.00 | 9,320.00 | 9,360.00 | 8,287.97 | 12,561 |
| 2024-10-04 | 9,340.00 | 9,350.00 | 9,300.00 | 9,340.00 | 8,270.26 | 12,768 |
| 2024-10-02 | 9,400.00 | 9,500.00 | 9,270.00 | 9,310.00 | 8,243.69 | 63,714 |
| 2024-09-30 | 9,510.00 | 9,520.00 | 9,430.00 | 9,440.00 | 8,358.80 | 36,384 |
| 2024-09-27 | 9,490.00 | 9,530.00 | 9,440.00 | 9,490.00 | 8,403.08 | 39,411 |
| 2024-09-26 | 9,530.00 | 9,570.00 | 9,470.00 | 9,510.00 | 8,243.69 | 54,968 |
| 2024-09-25 | 9,550.00 | 9,550.00 | 9,430.00 | 9,470.00 | 8,209.02 | 66,792 |
| 2024-09-24 | 9,520.00 | 9,550.00 | 9,470.00 | 9,530.00 | 8,261.03 | 51,283 |
| 2024-09-23 | 9,550.00 | 9,590.00 | 9,460.00 | 9,520.00 | 8,252.36 | 46,045 |
| 2024-09-20 | 9,500.00 | 9,580.00 | 9,500.00 | 9,580.00 | 8,304.37 | 25,685 |
| 2024-09-19 | 9,520.00 | 9,550.00 | 9,450.00 | 9,480.00 | 8,217.69 | 44,499 |
| 2024-09-13 | 9,500.00 | 9,500.00 | 9,450.00 | 9,500.00 | 8,235.02 | 22,621 |
| 2024-09-12 | 9,480.00 | 9,490.00 | 9,400.00 | 9,470.00 | 8,209.02 | 21,785 |
| 2024-09-11 | 9,450.00 | 9,490.00 | 9,400.00 | 9,430.00 | 8,174.35 | 20,825 |
| 2024-09-10 | 9,550.00 | 9,550.00 | 9,430.00 | 9,450.00 | 8,191.68 | 58,168 |
| 2024-09-09 | 9,510.00 | 9,570.00 | 9,450.00 | 9,490.00 | 8,226.36 | 84,289 |
| 2024-09-06 | 9,660.00 | 9,670.00 | 9,550.00 | 9,580.00 | 8,304.37 | 57,047 |
| 2024-09-05 | 9,690.00 | 9,790.00 | 9,590.00 | 9,670.00 | 8,382.39 | 79,142 |
| 2024-09-04 | 9,790.00 | 9,800.00 | 9,670.00 | 9,690.00 | 8,399.73 | 56,581 |
| 2024-09-03 | 9,850.00 | 9,940.00 | 9,780.00 | 9,840.00 | 8,529.75 | 28,310 |
| 2024-09-02 | 9,830.00 | 9,850.00 | 9,760.00 | 9,800.00 | 8,495.08 | 20,171 |
| 2024-08-30 | 9,760.00 | 9,800.00 | 9,740.00 | 9,800.00 | 8,495.08 | 24,668 |
| 2024-08-29 | 9,730.00 | 9,760.00 | 9,710.00 | 9,760.00 | 8,460.40 | 26,358 |
| 2024-08-28 | 9,750.00 | 9,790.00 | 9,720.00 | 9,760.00 | 8,460.40 | 24,443 |
| 2024-08-27 | 9,810.00 | 9,810.00 | 9,720.00 | 9,760.00 | 8,460.40 | 31,311 |
| 2024-08-26 | 9,840.00 | 9,850.00 | 9,790.00 | 9,800.00 | 8,495.08 | 22,456 |
| 2024-08-23 | 9,900.00 | 9,900.00 | 9,800.00 | 9,840.00 | 8,529.75 | 59,165 |
| 2024-08-22 | 9,860.00 | 9,910.00 | 9,830.00 | 9,900.00 | 8,581.76 | 33,802 |
| 2024-08-21 | 9,850.00 | 9,900.00 | 9,830.00 | 9,890.00 | 8,573.09 | 51,239 |
| 2024-08-20 | 9,830.00 | 9,880.00 | 9,800.00 | 9,850.00 | 8,538.42 | 50,905 |
| 2024-08-19 | 9,780.00 | 9,820.00 | 9,720.00 | 9,820.00 | 8,512.42 | 45,871 |
| 2024-08-16 | 9,820.00 | 9,820.00 | 9,730.00 | 9,760.00 | 8,460.40 | 26,262 |
| 2024-08-14 | 9,840.00 | 9,840.00 | 9,700.00 | 9,730.00 | 8,434.40 | 32,870 |
| 2024-08-13 | 9,870.00 | 9,870.00 | 9,710.00 | 9,720.00 | 8,425.73 | 58,947 |
| 2024-08-12 | 9,900.00 | 9,920.00 | 9,810.00 | 9,830.00 | 8,521.08 | 51,177 |
| 2024-08-09 | 9,860.00 | 9,930.00 | 9,800.00 | 9,900.00 | 8,581.76 | 30,667 |
| 2024-08-08 | 9,810.00 | 9,940.00 | 9,720.00 | 9,830.00 | 8,521.08 | 47,951 |
| 2024-08-07 | 9,710.00 | 9,880.00 | 9,700.00 | 9,840.00 | 8,529.75 | 54,783 |
| 2024-08-06 | 9,790.00 | 9,880.00 | 9,600.00 | 9,710.00 | 8,417.06 | 55,900 |
| 2024-08-05 | 10,030.00 | 10,040.00 | 9,500.00 | 9,560.00 | 8,287.04 | 142,511 |
| 2024-08-02 | 10,290.00 | 10,290.00 | 10,050.00 | 10,060.00 | 8,720.46 | 90,272 |
| 2024-08-01 | 10,270.00 | 10,390.00 | 10,270.00 | 10,290.00 | 8,919.83 | 41,327 |
| 2024-07-31 | 10,250.00 | 10,290.00 | 10,110.00 | 10,270.00 | 8,902.50 | 65,970 |
| 2024-07-30 | 10,520.00 | 10,520.00 | 10,350.00 | 10,390.00 | 9,006.52 | 55,497 |
| 2024-07-29 | 10,410.00 | 10,510.00 | 10,380.00 | 10,450.00 | 9,058.53 | 30,796 |
| 2024-07-26 | 10,250.00 | 10,380.00 | 10,250.00 | 10,380.00 | 8,997.85 | 17,827 |
| 2024-07-25 | 10,320.00 | 10,330.00 | 10,200.00 | 10,250.00 | 8,885.16 | 24,112 |
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.