HANPASS Co., Ltd. (KOSDAQ:408470)
South Korea · Delayed Price · Currency is KRW 4,830.00
+75.00 (1.58%)
At close: Sep 18, 2026
HANPASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,730.00 | 4,830.00 | 4,725.00 | 4,755.00 | 4,755.00 | - | 24,262 |
| Sep 16, 2026 | 5,040.00 | 5,040.00 | 4,735.00 | 4,755.00 | 4,755.00 | -4.04% | 46,670 |
| Sep 15, 2026 | 5,010.00 | 5,010.00 | 4,800.00 | 4,955.00 | 4,955.00 | -0.70% | 45,919 |
| Sep 14, 2026 | 5,100.00 | 5,200.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.16% | 34,478 |
| Sep 11, 2026 | 5,210.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.73% | 30,593 |
| Sep 10, 2026 | 5,270.00 | 5,270.00 | 5,060.00 | 5,190.00 | 5,190.00 | 0.58% | 13,920 |
| Sep 9, 2026 | 5,060.00 | 5,220.00 | 5,040.00 | 5,160.00 | 5,160.00 | 1.98% | 20,489 |
| Sep 8, 2026 | 5,160.00 | 5,270.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.94% | 36,384 |
| Sep 7, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.15% | 22,460 |
| Sep 4, 2026 | 5,070.00 | 5,430.00 | 5,070.00 | 5,220.00 | 5,220.00 | 3.78% | 69,608 |
| Sep 3, 2026 | 5,330.00 | 5,360.00 | 4,950.00 | 5,030.00 | 5,030.00 | -3.64% | 67,983 |
| Sep 2, 2026 | 5,560.00 | 5,560.00 | 5,220.00 | 5,220.00 | 5,220.00 | -6.12% | 63,525 |
| Sep 1, 2026 | 5,150.00 | 6,190.00 | 5,150.00 | 5,560.00 | 5,560.00 | 6.11% | 427,430 |
| Aug 31, 2026 | 5,310.00 | 5,350.00 | 5,080.00 | 5,240.00 | 5,240.00 | -2.60% | 44,972 |
| Aug 28, 2026 | 5,230.00 | 5,750.00 | 5,180.00 | 5,380.00 | 5,380.00 | 4.47% | 48,152 |
| Aug 27, 2026 | 5,120.00 | 5,220.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.58% | 19,650 |
| Aug 26, 2026 | 5,170.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,180.00 | -0.38% | 19,768 |
| Aug 25, 2026 | 5,070.00 | 5,250.00 | 4,960.00 | 5,200.00 | 5,200.00 | 1.17% | 44,756 |
| 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 |