Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 5,860.00
+560.00 (10.57%)
At close: Sep 17, 2025
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,300.00 | 6,660.00 | 5,220.00 | 5,860.00 | - | 10.57% | 10,972,742 |
| Sep 16, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,300.00 | - | -0.38% | 69,188 |
| Sep 15, 2025 | 5,310.00 | 5,380.00 | 5,220.00 | 5,320.00 | - | 0.38% | 115,158 |
| Sep 12, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,300.00 | - | -1.12% | 90,279 |
| Sep 11, 2025 | 5,400.00 | 5,470.00 | 5,260.00 | 5,360.00 | - | -0.19% | 187,899 |
| Sep 10, 2025 | 5,700.00 | 5,700.00 | 5,290.00 | 5,370.00 | - | 3.47% | 956,671 |
| Sep 9, 2025 | 5,140.00 | 5,220.00 | 5,090.00 | 5,190.00 | - | 1.76% | 104,571 |
| Sep 8, 2025 | 5,170.00 | 5,170.00 | 5,040.00 | 5,100.00 | - | -1.35% | 55,322 |
| Sep 5, 2025 | 5,200.00 | 5,200.00 | 5,080.00 | 5,170.00 | - | 0.78% | 81,690 |
| Sep 4, 2025 | 4,995.00 | 5,200.00 | 4,995.00 | 5,130.00 | - | 2.70% | 114,384 |
| Sep 3, 2025 | 4,950.00 | 5,180.00 | 4,945.00 | 4,995.00 | - | 1.73% | 159,020 |
| Sep 2, 2025 | 5,440.00 | 5,530.00 | 4,900.00 | 4,910.00 | - | 1.03% | 664,988 |
| Sep 1, 2025 | 5,020.00 | 5,020.00 | 4,840.00 | 4,860.00 | - | -3.38% | 65,556 |
| Aug 29, 2025 | 5,110.00 | 5,180.00 | 5,000.00 | 5,030.00 | - | 0.60% | 53,373 |
| Aug 28, 2025 | 5,040.00 | 5,090.00 | 4,990.00 | 5,000.00 | - | -0.40% | 23,559 |
| Aug 27, 2025 | 5,100.00 | 5,120.00 | 5,010.00 | 5,020.00 | - | -1.57% | 36,124 |
| Aug 26, 2025 | 5,060.00 | 5,130.00 | 5,050.00 | 5,100.00 | - | -0.39% | 25,754 |
| Aug 25, 2025 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | - | 2.40% | 32,338 |
| Aug 22, 2025 | 4,950.00 | 5,040.00 | 4,950.00 | 5,000.00 | - | 1.01% | 25,197 |
| Aug 21, 2025 | 4,945.00 | 5,080.00 | 4,945.00 | 4,950.00 | - | -0.20% | 33,049 |
| Aug 20, 2025 | 4,865.00 | 5,050.00 | 4,825.00 | 4,960.00 | - | -1.98% | 93,633 |
| Aug 19, 2025 | 5,150.00 | 5,240.00 | 5,050.00 | 5,060.00 | - | -2.32% | 77,864 |
| Aug 18, 2025 | 5,160.00 | 5,210.00 | 5,110.00 | 5,180.00 | - | 0.39% | 49,843 |
| Aug 14, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,160.00 | - | -0.77% | 66,845 |
| Aug 13, 2025 | 5,190.00 | 5,240.00 | 5,140.00 | 5,200.00 | - | 0.97% | 135,552 |
| Aug 12, 2025 | 5,140.00 | 5,270.00 | 5,140.00 | 5,150.00 | - | 0.19% | 217,534 |
| Aug 11, 2025 | 5,050.00 | 5,890.00 | 5,020.00 | 5,140.00 | - | 1.78% | 4,213,947 |
| Aug 8, 2025 | 5,090.00 | 5,160.00 | 5,040.00 | 5,050.00 | - | -0.59% | 27,050 |
| Aug 7, 2025 | 5,050.00 | 5,170.00 | 5,040.00 | 5,080.00 | - | -0.39% | 43,255 |
| Aug 6, 2025 | 5,010.00 | 5,130.00 | 5,000.00 | 5,100.00 | - | 2.00% | 46,474 |
| Aug 5, 2025 | 4,915.00 | 5,060.00 | 4,915.00 | 5,000.00 | - | 1.73% | 50,454 |
| Aug 4, 2025 | 4,830.00 | 4,955.00 | 4,825.00 | 4,915.00 | - | 1.76% | 75,295 |
| Aug 1, 2025 | 5,040.00 | 5,050.00 | 4,800.00 | 4,830.00 | - | -4.36% | 92,717 |
| Jul 31, 2025 | 5,030.00 | 5,110.00 | 5,000.00 | 5,050.00 | - | - | 109,853 |
| Jul 30, 2025 | 5,200.00 | 5,200.00 | 5,040.00 | 5,050.00 | - | -1.56% | 79,019 |
| Jul 29, 2025 | 5,230.00 | 5,350.00 | 5,110.00 | 5,130.00 | - | -2.84% | 133,492 |
| Jul 28, 2025 | 5,330.00 | 5,400.00 | 5,270.00 | 5,280.00 | - | -0.75% | 59,962 |
| Jul 25, 2025 | 5,280.00 | 5,390.00 | 5,280.00 | 5,320.00 | - | 0.19% | 50,236 |
| Jul 24, 2025 | 5,460.00 | 5,490.00 | 5,310.00 | 5,310.00 | - | -2.57% | 74,859 |
| Jul 23, 2025 | 5,530.00 | 5,630.00 | 5,360.00 | 5,450.00 | - | -0.91% | 153,147 |
| Jul 22, 2025 | 5,470.00 | 5,570.00 | 5,330.00 | 5,500.00 | - | 0.92% | 238,925 |
| Jul 21, 2025 | 5,560.00 | 5,630.00 | 5,450.00 | 5,450.00 | - | -0.37% | 171,119 |
| Jul 18, 2025 | 5,520.00 | 5,600.00 | 5,460.00 | 5,470.00 | - | -0.91% | 180,549 |
| Jul 17, 2025 | 5,870.00 | 6,330.00 | 5,520.00 | 5,520.00 | - | 0.18% | 3,504,060 |
| Jul 16, 2025 | 5,680.00 | 5,730.00 | 5,500.00 | 5,510.00 | - | -2.30% | 130,918 |
| Jul 15, 2025 | 5,730.00 | 5,790.00 | 5,640.00 | 5,640.00 | - | -1.57% | 132,172 |
| Jul 14, 2025 | 5,700.00 | 5,870.00 | 5,620.00 | 5,730.00 | - | 0.17% | 333,399 |
| Jul 11, 2025 | 5,610.00 | 5,900.00 | 5,550.00 | 5,720.00 | - | 1.42% | 464,994 |
| Jul 10, 2025 | 5,680.00 | 5,730.00 | 5,600.00 | 5,640.00 | - | -1.05% | 154,724 |
| Jul 9, 2025 | 5,440.00 | 5,970.00 | 5,390.00 | 5,700.00 | - | 4.78% | 1,267,440 |