KRX · 027970 · stock

Hankuk Paper Mfg. Co., Ltd (027970) stock price history

Every KRX trading session of Hankuk Paper Mfg. Co., Ltd from Jan 4, 2000 to Nov 12, 2026: 6,708 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 027970 data, free keyYear by year table

027970 adjusted close, 2000 to 2026

027970Hankuk Paper Mfg. Co., Ltd
₩1,813-53.9% over one year
20052010201520202025
₩485,520
All time high, 2007
₩4,285
52 week high, ₩1,740 low
6,708
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

027970 key facts

  • Hankuk Paper Mfg. Co., Ltd (027970) closed at ₩1,813 on Nov 12, 2026 on KRX.
  • 027970's all time high close is ₩485,520, set on Jun 14, 2007; its all time low close is ₩1,794 on Nov 10, 2026.
  • 027970's 52 week range is ₩1,740 to ₩4,285.
  • 027970 returned -53.9% over the year to Nov 12, 2026 and -79.4% over five years.
  • Over ten years 027970 returned -76%, -13.2% a year compounded.
  • 027970's deepest drawdown was -99.6% from Jun 14, 2007 to Nov 10, 2026.
  • DataCedar holds 6,708 daily sessions of 027970 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

027970 price chart, 2000 to 2026

027970 adjusted close, Jan 4, 2000 to Nov 12, 2026₩1,813₩10,807₩64,425₩384,042200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

027970 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-32.9%
3 months-32.4%
6 months-48.9%
Year to date-54.7%
1 year-53.9%
3 years-68.5%
5 years-79.4%
10 years-75.6%
Since Jan 4, 2000-94.9%
Compound annual growth, 26.9 years-10.5%

027970 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩485,520 on Jun 14, 2007
All time low close
₩1,794 on Nov 10, 2026
52 week high
₩4,285 on Mar 27, 2026
52 week low
₩1,740 on Nov 6, 2026
Deepest drawdown
-99.6% from Jun 14, 2007 to Nov 10, 2026, not yet recovered
Best single session
+29.9% on Sep 3, 2015
Worst single session
-17.0% on Mar 21, 2016
Volatility, 1 year annualised
26.4%
Sessions closing higher, 1 year
36%
Best calendar year
2005, +950%
Worst calendar year
2013, -73%

027970 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩4,010₩4,285₩1,740₩1,813-54.7%7.1M208
2025₩4,205₩4,470₩3,635₩4,000-4.5%3.9M241
2024₩5,675₩6,980₩3,700₩4,190-25.6%15.9M244
2023₩5,575₩7,650₩5,250₩5,635+0.2%7.4M243
2022₩8,250₩9,450₩4,995₩5,625-30.1%9.3M244
2021₩9,075₩12,725₩7,725₩8,050-10.6%68.9M248
2020₩10,161₩10,861₩4,813₩9,000-12.1%42.7M248
2019₩5,760₩13,062₩5,040₩10,244+80.4%12.8M246
2018₩6,171₩7,775₩4,320₩5,677-7.4%7.9M244
2017₩8,845₩11,704₩5,780₩6,130-31.0%3.1M241
2016₩9,791₩11,149₩5,019₩8,886-0.7%8.6M246
2015₩7,775₩12,218₩5,101₩8,948+17.9%8M249
2014₩6,191₩15,448₩5,677₩7,590+13.2%14.6M245
2013₩25,712₩32,397₩6,706₩6,706-73.4%4.5M247
2012₩27,486₩38,671₩14,419₩25,198-11.1%3.8M248
2011₩53,815₩68,957₩25,172₩28,354-47.3%1.6M248
2010₩71,368₩73,490₩28,354₩53,815-24.2%2.9M251
2009₩72,784₩123,833₩60,952₩70,982-1.0%2.7M253
2008₩232,700₩318,431₩42,166₩71,735-68.9%2.2M257
2007₩321,931₩512,640₩175,837₩230,950-17.8%2M246
2006₩185,460₩383,167₩121,424₩280,815+52.9%2.6M248
2005₩17,741₩234,449₩16,866₩183,710+950.0%2.5M259
2004₩19,141₩20,296₩16,446₩17,496-8.6%373.5K262
2003₩22,080₩24,635₩15,712₩19,141-13.3%526.8K261
2002₩15,222₩40,591₩15,222₩22,080+45.1%1.6M261
2001₩20,646₩27,294₩10,130₩15,222-26.3%940.2K261
2000₩32,298₩59,312₩19,666₩20,646n/a5.4M259

027970 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩1,813-0.6%
October 2026₩1,824-32.6%
September 2026₩2,705-2.2%
August 2026₩2,765+3.2%
July 2026₩2,680+2.1%
June 2026₩2,625-23.9%
May 2026₩3,450-9.7%
April 2026₩3,820-1.9%
March 2026₩3,895-6.8%
February 2026₩4,180+7.6%
January 2026₩3,885-2.9%
December 2025₩4,000+8.7%

About the 027970 data

Daily bars. 6,708 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A027970/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 026940 Bookook Steel Co., Ltd.
  • 026960 Dong Suh Companies Inc.
  • 027410 BGF Co., Ltd.
  • 027740 Maniker.Co.,Ltd
  • 028050 Samsung E&A Co., Ltd.
  • 028100 Dong-Ah Geological Engineering Company Ltd.
  • 028260 Samsung C&T Corporation
  • 02826K Samsung C&T Corporation

Common questions

027970 share price history

Start with any symbol.

Start free