HANPASS Co., Ltd. (KOSDAQ:408470)
South Korea · Delayed Price · Currency is KRW 10,570
-620 (-5.54%)
At close: May 20, 2026
HANPASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 15,280.00 | 15,820.00 | 14,910.00 | 14,950.00 | 14,950.00 | -2.10% | 181,949 |
| May 4, 2026 | 15,350.00 | 15,520.00 | 15,210.00 | 15,270.00 | 15,270.00 | -0.26% | 85,472 |
| Apr 30, 2026 | 15,800.00 | 15,870.00 | 15,310.00 | 15,310.00 | 15,310.00 | -2.23% | 112,723 |
| Apr 29, 2026 | 15,610.00 | 16,200.00 | 15,510.00 | 15,660.00 | 15,660.00 | -0.06% | 125,595 |
| Apr 28, 2026 | 15,740.00 | 16,400.00 | 15,670.00 | 15,670.00 | 15,670.00 | 0.45% | 236,242 |
| Apr 27, 2026 | 15,500.00 | 15,900.00 | 15,370.00 | 15,600.00 | 15,600.00 | - | 154,328 |
| Apr 24, 2026 | 15,610.00 | 15,940.00 | 15,560.00 | 15,600.00 | 15,600.00 | -1.27% | 133,252 |
| Apr 23, 2026 | 16,320.00 | 16,390.00 | 15,690.00 | 15,800.00 | 15,800.00 | -2.83% | 195,586 |
| Apr 22, 2026 | 15,990.00 | 17,070.00 | 15,860.00 | 16,260.00 | 16,260.00 | 0.74% | 215,229 |
| Apr 21, 2026 | 16,520.00 | 16,750.00 | 16,100.00 | 16,140.00 | 16,140.00 | -2.12% | 171,707 |
| Apr 20, 2026 | 16,510.00 | 17,160.00 | 16,350.00 | 16,490.00 | 16,490.00 | 0.73% | 205,499 |
| Apr 17, 2026 | 16,700.00 | 16,970.00 | 16,300.00 | 16,370.00 | 16,370.00 | -3.25% | 246,039 |
| Apr 16, 2026 | 17,680.00 | 17,930.00 | 16,920.00 | 16,920.00 | 16,920.00 | -4.30% | 485,146 |
| Apr 15, 2026 | 17,600.00 | 19,620.00 | 17,260.00 | 17,680.00 | 17,680.00 | 0.45% | 3,511,617 |
| Apr 14, 2026 | 15,850.00 | 19,560.00 | 15,850.00 | 17,600.00 | 17,600.00 | 11.68% | 5,325,204 |
| Apr 13, 2026 | 16,050.00 | 16,150.00 | 15,500.00 | 15,760.00 | 15,760.00 | -2.41% | 224,191 |
| Apr 10, 2026 | 16,270.00 | 16,710.00 | 16,020.00 | 16,150.00 | 16,150.00 | - | 651,026 |
| Apr 9, 2026 | 17,000.00 | 17,660.00 | 16,040.00 | 16,150.00 | 16,150.00 | -9.47% | 924,160 |
| Apr 8, 2026 | 19,420.00 | 19,880.00 | 17,770.00 | 17,840.00 | 17,840.00 | -5.96% | 1,158,699 |
| Apr 7, 2026 | 21,250.00 | 22,150.00 | 18,410.00 | 18,970.00 | 18,970.00 | -1.04% | 6,067,165 |
| Apr 6, 2026 | 14,560.00 | 19,170.00 | 14,320.00 | 19,170.00 | 19,170.00 | 29.97% | 6,102,393 |
| Apr 3, 2026 | 14,900.00 | 15,050.00 | 14,210.00 | 14,750.00 | 14,750.00 | 0.68% | 291,552 |
| Apr 2, 2026 | 16,940.00 | 17,000.00 | 14,430.00 | 14,650.00 | 14,650.00 | -12.28% | 673,251 |
| Apr 1, 2026 | 16,840.00 | 17,250.00 | 16,160.00 | 16,700.00 | 16,700.00 | 2.33% | 750,883 |
| Mar 31, 2026 | 18,130.00 | 19,640.00 | 16,200.00 | 16,320.00 | 16,320.00 | -12.31% | 856,792 |
| Mar 30, 2026 | 19,570.00 | 20,350.00 | 18,610.00 | 18,610.00 | 18,610.00 | -10.10% | 679,153 |
| Mar 27, 2026 | 20,950.00 | 22,800.00 | 20,300.00 | 20,700.00 | 20,700.00 | -4.17% | 1,162,025 |
| Mar 26, 2026 | 27,500.00 | 28,450.00 | 21,450.00 | 21,600.00 | 21,600.00 | -20.59% | 4,672,071 |