HANPASS Co., Ltd. (KOSDAQ:408470)
South Korea · Delayed Price · Currency is KRW 5,140.00
-90.00 (-1.72%)
At close: Jul 21, 2026
HANPASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,830.00 | 8,300.00 | 7,820.00 | 8,120.00 | 8,120.00 | 2.27% | 39,676 |
| Jun 10, 2026 | 8,300.00 | 8,350.00 | 7,910.00 | 7,940.00 | 7,940.00 | -4.34% | 72,415 |
| Jun 9, 2026 | 7,910.00 | 8,500.00 | 7,910.00 | 8,300.00 | 8,300.00 | 4.93% | 76,735 |
| Jun 8, 2026 | 8,020.00 | 8,420.00 | 7,720.00 | 7,910.00 | 7,910.00 | -8.98% | 85,862 |
| Jun 5, 2026 | 8,810.00 | 8,910.00 | 8,500.00 | 8,690.00 | 8,690.00 | -2.58% | 61,047 |
| Jun 4, 2026 | 8,890.00 | 9,200.00 | 8,820.00 | 8,920.00 | 8,920.00 | 0.34% | 32,639 |
| Jun 2, 2026 | 9,040.00 | 9,080.00 | 8,500.00 | 8,890.00 | 8,890.00 | -3.26% | 79,904 |
| Jun 1, 2026 | 9,440.00 | 9,440.00 | 8,970.00 | 9,190.00 | 9,190.00 | -2.65% | 88,157 |
| May 29, 2026 | 9,910.00 | 10,150.00 | 9,200.00 | 9,440.00 | 9,440.00 | -3.67% | 82,362 |
| May 28, 2026 | 10,080.00 | 10,280.00 | 9,400.00 | 9,800.00 | 9,800.00 | -2.97% | 123,659 |
| May 27, 2026 | 11,000.00 | 11,000.00 | 10,000.00 | 10,100.00 | 10,100.00 | -6.57% | 119,032 |
| May 26, 2026 | 11,410.00 | 11,700.00 | 10,780.00 | 10,810.00 | 10,810.00 | -4.42% | 73,453 |
| May 22, 2026 | 11,080.00 | 11,400.00 | 10,920.00 | 11,310.00 | 11,310.00 | 3.95% | 58,330 |
| May 21, 2026 | 10,670.00 | 11,080.00 | 10,670.00 | 10,880.00 | 10,880.00 | 2.93% | 58,252 |
| May 20, 2026 | 10,900.00 | 11,100.00 | 10,450.00 | 10,570.00 | 10,570.00 | -5.54% | 90,611 |
| May 19, 2026 | 11,360.00 | 11,880.00 | 11,000.00 | 11,190.00 | 11,190.00 | -2.19% | 81,258 |
| May 18, 2026 | 11,370.00 | 11,690.00 | 11,010.00 | 11,440.00 | 11,440.00 | -1.80% | 115,938 |
| May 15, 2026 | 12,590.00 | 12,800.00 | 11,580.00 | 11,650.00 | 11,650.00 | -6.87% | 135,741 |
| May 14, 2026 | 12,600.00 | 12,780.00 | 12,120.00 | 12,510.00 | 12,510.00 | -0.08% | 82,275 |
| May 13, 2026 | 13,010.00 | 13,160.00 | 12,510.00 | 12,520.00 | 12,520.00 | -3.77% | 102,213 |
| May 12, 2026 | 13,260.00 | 13,690.00 | 12,610.00 | 13,010.00 | 13,010.00 | -1.51% | 222,947 |
| May 11, 2026 | 13,850.00 | 14,030.00 | 13,170.00 | 13,210.00 | 13,210.00 | -5.51% | 189,602 |
| May 8, 2026 | 14,500.00 | 14,550.00 | 13,920.00 | 13,980.00 | 13,980.00 | -3.19% | 132,823 |
| May 7, 2026 | 14,890.00 | 14,950.00 | 14,370.00 | 14,440.00 | 14,440.00 | -3.41% | 125,794 |