HANPASS Co., Ltd. (KOSDAQ:408470)
South Korea · Delayed Price · Currency is KRW 5,140.00
-10.00 (-0.19%)
At close: Aug 24, 2026
HANPASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,250.00 | 5,430.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.19% | 45,957 |
| Aug 21, 2026 | 5,490.00 | 5,520.00 | 5,130.00 | 5,150.00 | 5,150.00 | -7.37% | 57,563 |
| Aug 20, 2026 | 5,320.00 | 5,960.00 | 5,320.00 | 5,560.00 | 5,560.00 | 3.73% | 85,689 |
| Aug 19, 2026 | 5,510.00 | 5,560.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.11% | 15,209 |
| Aug 18, 2026 | 5,650.00 | 5,650.00 | 5,320.00 | 5,420.00 | 5,420.00 | -6.87% | 58,262 |
| Aug 14, 2026 | 5,790.00 | 5,960.00 | 5,640.00 | 5,820.00 | 5,820.00 | 0.34% | 25,996 |
| Aug 13, 2026 | 5,840.00 | 5,970.00 | 5,670.00 | 5,800.00 | 5,800.00 | -0.68% | 40,264 |
| Aug 12, 2026 | 5,810.00 | 5,990.00 | 5,640.00 | 5,840.00 | 5,840.00 | 0.52% | 29,660 |
| Aug 11, 2026 | 5,690.00 | 5,830.00 | 5,510.00 | 5,810.00 | 5,810.00 | 3.94% | 31,206 |
| Aug 10, 2026 | 5,310.00 | 5,790.00 | 5,310.00 | 5,590.00 | 5,590.00 | 5.27% | 61,617 |
| Aug 7, 2026 | 5,420.00 | 5,470.00 | 5,100.00 | 5,310.00 | 5,310.00 | -0.38% | 38,924 |
| Aug 6, 2026 | 5,430.00 | 5,560.00 | 5,230.00 | 5,330.00 | 5,330.00 | -1.84% | 38,982 |
| Aug 5, 2026 | 5,510.00 | 5,520.00 | 5,320.00 | 5,430.00 | 5,430.00 | 1.69% | 39,113 |
| Aug 4, 2026 | 5,070.00 | 5,490.00 | 5,070.00 | 5,340.00 | 5,340.00 | 5.33% | 65,586 |
| Aug 3, 2026 | 4,910.00 | 5,300.00 | 4,910.00 | 5,070.00 | 5,070.00 | -1.17% | 37,247 |
| Jul 31, 2026 | 4,625.00 | 5,150.00 | 4,625.00 | 5,130.00 | 5,130.00 | 12.50% | 75,051 |
| Jul 30, 2026 | 4,420.00 | 4,880.00 | 4,420.00 | 4,560.00 | 4,560.00 | -1.94% | 39,257 |
| Jul 29, 2026 | 5,030.00 | 5,260.00 | 4,500.00 | 4,650.00 | 4,650.00 | -8.46% | 85,325 |
| Jul 28, 2026 | 5,530.00 | 5,530.00 | 5,040.00 | 5,080.00 | 5,080.00 | -9.12% | 70,886 |
| Jul 27, 2026 | 5,450.00 | 5,760.00 | 5,380.00 | 5,590.00 | 5,590.00 | 5.47% | 48,467 |
| Jul 24, 2026 | 5,560.00 | 5,750.00 | 5,250.00 | 5,300.00 | 5,300.00 | -6.85% | 62,223 |
| Jul 23, 2026 | 5,280.00 | 5,900.00 | 5,270.00 | 5,690.00 | 5,690.00 | 10.49% | 94,489 |
| Jul 22, 2026 | 5,180.00 | 5,490.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.19% | 42,917 |
| Jul 21, 2026 | 5,190.00 | 5,350.00 | 5,070.00 | 5,140.00 | 5,140.00 | -1.72% | 52,459 |
| Jul 20, 2026 | 5,680.00 | 5,680.00 | 5,110.00 | 5,230.00 | 5,230.00 | -7.43% | 45,065 |
| Jul 16, 2026 | 5,580.00 | 5,800.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.25% | 40,370 |
| Jul 15, 2026 | 5,440.00 | 5,720.00 | 5,440.00 | 5,580.00 | 5,580.00 | 4.89% | 30,075 |
| Jul 14, 2026 | 5,570.00 | 5,660.00 | 5,100.00 | 5,320.00 | 5,320.00 | -7.32% | 62,100 |
| Jul 13, 2026 | 5,740.00 | 6,080.00 | 5,470.00 | 5,740.00 | 5,740.00 | -1.20% | 49,247 |
| Jul 10, 2026 | 5,610.00 | 5,990.00 | 5,610.00 | 5,810.00 | 5,810.00 | 4.50% | 34,229 |
| Jul 9, 2026 | 5,520.00 | 5,850.00 | 5,420.00 | 5,560.00 | 5,560.00 | 0.72% | 23,646 |
| Jul 8, 2026 | 5,850.00 | 5,980.00 | 5,500.00 | 5,520.00 | 5,520.00 | -5.64% | 38,646 |
| Jul 7, 2026 | 5,950.00 | 6,190.00 | 5,770.00 | 5,850.00 | 5,850.00 | -2.66% | 37,658 |
| Jul 6, 2026 | 5,990.00 | 6,350.00 | 5,930.00 | 6,010.00 | 6,010.00 | 0.67% | 52,097 |
| Jul 3, 2026 | 5,820.00 | 5,990.00 | 5,460.00 | 5,970.00 | 5,970.00 | 4.55% | 40,820 |
| Jul 2, 2026 | 5,760.00 | 6,000.00 | 5,630.00 | 5,710.00 | 5,710.00 | -6.55% | 66,793 |
| Jul 1, 2026 | 6,120.00 | 6,340.00 | 5,860.00 | 6,110.00 | 6,110.00 | 4.27% | 58,542 |
| Jun 30, 2026 | 6,070.00 | 6,160.00 | 5,860.00 | 5,860.00 | 5,860.00 | -4.40% | 29,846 |
| Jun 29, 2026 | 5,320.00 | 6,150.00 | 5,210.00 | 6,130.00 | 6,130.00 | 15.88% | 90,319 |
| Jun 26, 2026 | 5,550.00 | 5,720.00 | 5,180.00 | 5,290.00 | 5,290.00 | -6.37% | 109,233 |
| Jun 25, 2026 | 6,010.00 | 6,170.00 | 5,620.00 | 5,650.00 | 5,650.00 | -7.53% | 150,355 |
| Jun 24, 2026 | 6,320.00 | 6,410.00 | 5,860.00 | 6,110.00 | 6,110.00 | -4.68% | 158,146 |
| Jun 23, 2026 | 6,920.00 | 7,140.00 | 6,220.00 | 6,410.00 | 6,410.00 | -10.72% | 147,421 |
| Jun 22, 2026 | 7,640.00 | 7,640.00 | 6,980.00 | 7,180.00 | 7,180.00 | -4.65% | 90,413 |
| Jun 19, 2026 | 7,900.00 | 8,050.00 | 7,290.00 | 7,530.00 | 7,530.00 | -6.58% | 84,916 |
| Jun 18, 2026 | 8,410.00 | 8,520.00 | 8,000.00 | 8,060.00 | 8,060.00 | -4.84% | 40,428 |
| Jun 17, 2026 | 8,310.00 | 8,780.00 | 8,300.00 | 8,470.00 | 8,470.00 | 0.95% | 57,523 |
| Jun 16, 2026 | 8,430.00 | 8,530.00 | 8,230.00 | 8,390.00 | 8,390.00 | 0.48% | 54,369 |
| Jun 15, 2026 | 8,420.00 | 8,600.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.36% | 38,940 |
| Jun 12, 2026 | 8,340.00 | 8,600.00 | 8,260.00 | 8,380.00 | 8,380.00 | 3.20% | 54,880 |