Hankuk Paper MFG. Co. Ltd. - 027970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	735	735	735	739	732	27,729
December 03, 2025	744	735	735	744	734	55,716
December 02, 2025	735	740	740	740	732	22,577
December 01, 2025	745	737	737	752	734	62,053
November 28, 2025	733	736	736	737	732	19,652
November 27, 2025	731	732	732	745	731	62,496
November 26, 2025	735	738	738	745	730	67,773
November 25, 2025	735	733	733	735	727	67,437
November 24, 2025	741	731	731	746	731	60,818
November 21, 2025	754	746	746	754	739	113,582
November 20, 2025	760	754	754	767	753	70,358
November 19, 2025	762	758	758	767	755	54,871
November 18, 2025	775	762	762	775	758	127,038
November 17, 2025	783	774	774	783	771	41,774
November 14, 2025	786	783	783	790	777	94,046
November 13, 2025	786	786	786	791	784	25,964
November 12, 2025	784	786	786	792	776	66,123
November 11, 2025	793	782	782	794	776	35,849
November 10, 2025	790	782	782	790	774	41,804
November 07, 2025	764	774	774	774	760	75,459
November 06, 2025	769	764	764	776	757	163,093
November 05, 2025	784	768	768	786	760	154,170
November 04, 2025	786	784	784	798	780	152,058
November 03, 2025	790	784	784	794	783	86,614
October 31, 2025	797	790	790	798	786	175,072
October 30, 2025	802	796	796	802	787	117,106
October 29, 2025	800	801	801	804	795	72,542
October 28, 2025	806	801	801	809	796	52,674
October 27, 2025	802	806	806	807	800	98,773
October 24, 2025	807	801	801	807	798	43,408
October 23, 2025	809	803	803	809	802	32,951
October 22, 2025	804	809	809	812	804	114,076
October 21, 2025	802	805	805	810	800	91,138
October 20, 2025	796	802	802	810	790	65,741
October 17, 2025	791	796	796	814	790	136,292
October 16, 2025	799	795	795	800	793	36,213
October 15, 2025	790	791	791	799	789	80,272
October 14, 2025	794	790	790	796	782	137,356
October 13, 2025	799	794	794	799	790	96,685
October 10, 2025	799	799	799	803	789	96,806
October 02, 2025	800	795	795	802	795	90,422
October 01, 2025	804	798	798	806	798	120,991
September 30, 2025	807	804	804	809	802	45,484
September 29, 2025	805	805	805	815	802	88,925
September 26, 2025	806	805	805	812	803	53,888
September 25, 2025	801	805	805	807	798	134,729
September 24, 2025	805	802	802	807	801	67,038
September 23, 2025	807	806	806	809	802	43,538
September 22, 2025	808	807	807	812	803	83,422
September 19, 2025	814	811	811	817	808	43,575
September 18, 2025	815	816	816	817	812	12,777
September 17, 2025	817	815	815	820	801	62,977
September 16, 2025	818	816	816	818	805	72,804
September 15, 2025	818	816	816	823	805	78,015
September 12, 2025	811	817	817	820	805	81,029
September 11, 2025	810	812	812	813	808	19,039
September 10, 2025	805	810	810	813	804	29,658
September 09, 2025	805	805	805	811	801	56,146
September 08, 2025	805	805	805	810	803	66,577
September 05, 2025	812	805	805	814	805	18,867

Hankuk Paper MFG. Co. Ltd. (027970.KS) KSC