HANPASS Co., Ltd. (KOSDAQ:408470)
South Korea · Delayed Price · Currency is KRW 4,525.00
-95.00 (-2.06%)
At close: Oct 8, 2026
HANPASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,580.00 | 4,690.00 | 4,495.00 | 4,525.00 | 4,525.00 | -2.06% | 32,422 |
| Oct 7, 2026 | 4,615.00 | 4,735.00 | 4,575.00 | 4,620.00 | 4,620.00 | 0.11% | 23,170 |
| Oct 6, 2026 | 4,820.00 | 4,825.00 | 4,605.00 | 4,615.00 | 4,615.00 | -0.86% | 41,068 |
| Oct 2, 2026 | 4,750.00 | 4,800.00 | 4,600.00 | 4,655.00 | 4,655.00 | -1.79% | 35,339 |
| Oct 1, 2026 | 4,795.00 | 4,795.00 | 4,640.00 | 4,740.00 | 4,740.00 | 1.72% | 13,768 |
| Sep 30, 2026 | 4,660.00 | 4,735.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.22% | 18,600 |
| Sep 29, 2026 | 4,815.00 | 4,820.00 | 4,625.00 | 4,650.00 | 4,650.00 | -3.43% | 44,944 |
| Sep 28, 2026 | 4,820.00 | 4,940.00 | 4,735.00 | 4,815.00 | 4,815.00 | -2.03% | 63,340 |
| Sep 23, 2026 | 5,070.00 | 5,090.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.10% | 27,439 |
| Sep 22, 2026 | 4,860.00 | 5,090.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1.34% | 49,459 |
| Sep 21, 2026 | 4,830.00 | 4,990.00 | 4,745.00 | 4,855.00 | 4,855.00 | 0.52% | 56,991 |
| Sep 18, 2026 | 4,840.00 | 4,840.00 | 4,660.00 | 4,830.00 | 4,830.00 | 1.58% | 15,241 |
| 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 |