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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	812	805	805	814	805	18,867
September 04, 2025	810	810	810	814	806	8,507
September 03, 2025	800	809	809	815	800	48,212
September 02, 2025	795	797	797	817	795	27,979
September 01, 2025	801	796	796	804	796	25,997
August 29, 2025	798	801	801	807	797	132,334
August 28, 2025	801	798	798	802	794	83,625
August 27, 2025	805	800	800	808	796	86,444
August 26, 2025	805	804	804	806	801	57,685
August 25, 2025	804	805	805	809	801	38,085
August 22, 2025	810	804	804	811	802	125,551
August 21, 2025	811	810	810	817	805	113,260
August 20, 2025	813	810	810	813	805	55,132
August 19, 2025	812	814	814	817	811	35,335
August 18, 2025	819	812	812	819	809	32,961
August 14, 2025	821	815	815	821	815	33,855
August 13, 2025	820	818	818	824	810	112,022
August 12, 2025	823	820	820	830	817	101,980
August 11, 2025	839	823	823	839	821	96,901
August 08, 2025	834	834	834	838	832	32,927
August 07, 2025	838	834	834	839	830	31,706
August 06, 2025	835	834	834	837	826	15,537
August 05, 2025	824	834	834	843	824	174,453
August 04, 2025	815	824	824	825	813	76,234
August 01, 2025	833	815	815	833	813	70,684
July 31, 2025	830	830	830	835	827	48,229
July 30, 2025	830	830	830	835	825	65,566
July 29, 2025	823	830	830	838	822	94,293
July 28, 2025	838	830	830	838	829	24,605
July 25, 2025	838	839	839	842	825	78,976
July 24, 2025	849	837	837	850	833	56,833
July 23, 2025	840	839	839	850	836	35,289
July 22, 2025	840	840	840	850	840	69,171
July 21, 2025	849	849	849	855	839	64,763
July 18, 2025	848	849	849	851	837	50,766
July 17, 2025	840	844	844	856	838	82,613
July 16, 2025	855	840	840	860	827	213,175
July 15, 2025	874	860	860	877	838	286,393
July 14, 2025	820	863	863	880	820	1.05M
July 11, 2025	813	819	819	820	813	66,445
July 10, 2025	813	813	813	823	813	63,635
July 09, 2025	813	810	810	815	805	95,434
July 08, 2025	814	810	810	814	809	63,933
July 07, 2025	813	814	814	816	810	35,826
July 04, 2025	815	814	814	816	811	124,119
July 03, 2025	814	815	815	817	810	85,121
July 02, 2025	812	814	814	815	808	69,730
July 01, 2025	808	812	812	818	808	109,369
June 30, 2025	810	815	815	820	809	134,045
June 27, 2025	812	810	810	815	808	95,044
June 26, 2025	817	812	812	820	807	103,952
June 25, 2025	818	817	817	818	808	147,015
June 24, 2025	816	815	815	819	807	128,243
June 23, 2025	814	813	813	814	808	98,130
June 20, 2025	819	814	814	824	810	168,551
June 19, 2025	816	820	820	821	814	68,241
June 18, 2025	817	819	819	828	815	69,769
June 17, 2025	833	821	821	835	815	85,883
June 16, 2025	827	823	823	835	816	135,556
June 13, 2025	839	826	826	841	816	158,859

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