Hanchangpaper co., Ltd - 009460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	691	668	668	691	644	131,065
August 14, 2025	683	691	691	691	675	87,383
August 13, 2025	663	674	674	674	663	47,654
August 12, 2025	665	663	663	671	663	130,265
August 11, 2025	673	665	665	678	656	178,105
August 08, 2025	680	673	673	680	640	239,251
August 07, 2025	685	676	676	685	676	60,495
August 06, 2025	694	680	680	694	679	105,474
August 05, 2025	679	694	694	694	675	77,929
August 04, 2025	674	679	679	688	671	111,974
August 01, 2025	700	674	674	702	671	348,483
July 31, 2025	700	702	702	705	700	32,366
July 30, 2025	706	705	705	710	700	86,392
July 29, 2025	706	706	706	710	702	29,747
July 28, 2025	712	706	706	712	701	100,202
July 25, 2025	708	709	709	711	703	38,371
July 24, 2025	714	708	708	715	704	69,101
July 23, 2025	719	709	709	719	706	88,458
July 22, 2025	720	711	711	720	711	53,303
July 21, 2025	711	715	715	720	711	49,652
July 18, 2025	719	717	717	726	714	111,554
July 17, 2025	737	725	725	737	717	76,722
July 16, 2025	716	716	716	724	714	33,727
July 15, 2025	713	716	716	735	712	98,938
July 14, 2025	721	715	715	725	715	106,172
July 11, 2025	731	722	722	731	720	95,709
July 10, 2025	720	724	724	730	714	51,293
July 09, 2025	723	720	720	728	715	68,932
July 08, 2025	726	723	723	729	717	92,916
July 07, 2025	730	729	729	745	722	88,515
July 04, 2025	740	730	730	747	691	69,735
July 03, 2025	743	740	740	745	735	91,565
July 02, 2025	732	739	739	739	729	43,064
July 01, 2025	738	739	739	745	730	55,921
June 30, 2025	734	738	738	740	731	36,664
June 27, 2025	747	738	738	747	738	35,629
June 26, 2025	747	743	743	749	730	101,224
June 25, 2025	756	747	747	756	740	118,307
June 24, 2025	748	756	756	757	745	118,580
June 23, 2025	741	748	748	755	740	172,345
June 20, 2025	741	740	740	755	733	273,228
June 19, 2025	741	741	741	748	738	64,124
June 18, 2025	740	741	741	777	731	115,163
June 17, 2025	746	740	740	750	736	60,343
June 16, 2025	733	746	746	749	733	124,781
June 13, 2025	759	745	745	759	740	122,122
June 12, 2025	757	760	760	760	749	68,030
June 11, 2025	759	757	757	759	741	74,114
June 10, 2025	738	747	747	759	738	221,304
June 09, 2025	723	740	740	742	723	190,317
June 05, 2025	716	723	723	725	716	96,840
June 04, 2025	723	721	721	726	703	283,644
June 02, 2025	739	723	723	739	716	191,009
May 30, 2025	744	739	739	746	736	63,189
May 29, 2025	737	744	744	758	728	157,519
May 28, 2025	728	731	731	735	719	75,163
May 27, 2025	726	722	722	732	717	99,221
May 26, 2025	722	720	720	725	715	67,695
May 23, 2025	733	722	722	733	713	67,734
May 22, 2025	733	731	731	733	710	191,535

Hanchangpaper co., Ltd (009460.KS) KSC