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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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