Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 4,290.00
-150.00 (-3.38%)
At close: Feb 13, 2026
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4,400.00 | 4,420.00 | 4,290.00 | 4,290.00 | 4,290.00 | -3.38% | 55,843 |
| Feb 12, 2026 | 4,400.00 | 4,745.00 | 4,250.00 | 4,440.00 | 4,440.00 | 0.68% | 124,720 |
| Feb 11, 2026 | 4,505.00 | 4,510.00 | 4,235.00 | 4,410.00 | 4,410.00 | -2.11% | 40,320 |
| Feb 10, 2026 | 4,470.00 | 4,545.00 | 4,400.00 | 4,505.00 | 4,505.00 | 0.78% | 44,023 |
| Feb 9, 2026 | 4,445.00 | 4,545.00 | 4,430.00 | 4,470.00 | 4,470.00 | 0.68% | 47,707 |
| Feb 6, 2026 | 4,490.00 | 4,490.00 | 4,210.00 | 4,440.00 | 4,440.00 | -1.11% | 46,165 |
| Feb 5, 2026 | 4,640.00 | 4,640.00 | 4,490.00 | 4,490.00 | 4,490.00 | -2.50% | 26,528 |
| Feb 4, 2026 | 4,570.00 | 4,645.00 | 4,490.00 | 4,605.00 | 4,605.00 | 0.77% | 28,135 |
| Feb 3, 2026 | 4,515.00 | 4,630.00 | 4,480.00 | 4,570.00 | 4,570.00 | 2.24% | 24,524 |
| Feb 2, 2026 | 4,710.00 | 4,710.00 | 4,470.00 | 4,470.00 | 4,470.00 | -5.10% | 58,710 |
| Jan 30, 2026 | 4,900.00 | 4,900.00 | 4,655.00 | 4,710.00 | 4,710.00 | -2.69% | 95,697 |
| Jan 29, 2026 | 4,725.00 | 4,845.00 | 4,670.00 | 4,840.00 | 4,840.00 | 1.68% | 105,266 |
| Jan 28, 2026 | 4,775.00 | 4,820.00 | 4,700.00 | 4,760.00 | 4,760.00 | -0.31% | 94,346 |
| Jan 27, 2026 | 4,700.00 | 4,795.00 | 4,655.00 | 4,775.00 | 4,775.00 | 1.81% | 106,137 |
| Jan 26, 2026 | 4,470.00 | 4,850.00 | 4,470.00 | 4,690.00 | 4,690.00 | 4.92% | 147,361 |
| Jan 23, 2026 | 4,335.00 | 4,580.00 | 4,175.00 | 4,470.00 | 4,470.00 | 3.23% | 123,754 |
| Jan 22, 2026 | 4,270.00 | 4,375.00 | 4,270.00 | 4,330.00 | 4,330.00 | 1.17% | 42,375 |
| Jan 21, 2026 | 4,370.00 | 4,460.00 | 4,210.00 | 4,280.00 | 4,280.00 | -4.36% | 107,485 |
| Jan 20, 2026 | 4,400.00 | 4,570.00 | 4,290.00 | 4,475.00 | 4,475.00 | 1.59% | 100,982 |
| Jan 19, 2026 | 4,515.00 | 4,515.00 | 4,400.00 | 4,405.00 | 4,405.00 | -2.44% | 51,915 |
| Jan 16, 2026 | 4,510.00 | 4,540.00 | 4,435.00 | 4,515.00 | 4,515.00 | -0.11% | 41,082 |
| Jan 15, 2026 | 4,465.00 | 4,520.00 | 4,380.00 | 4,520.00 | 4,520.00 | 0.89% | 52,239 |
| Jan 14, 2026 | 4,500.00 | 4,535.00 | 4,475.00 | 4,480.00 | 4,480.00 | -0.55% | 40,995 |
| Jan 13, 2026 | 4,600.00 | 4,680.00 | 4,500.00 | 4,505.00 | 4,505.00 | -1.85% | 43,022 |
| Jan 12, 2026 | 4,540.00 | 4,620.00 | 4,465.00 | 4,590.00 | 4,590.00 | 0.44% | 46,461 |
| Jan 9, 2026 | 4,425.00 | 4,570.00 | 4,425.00 | 4,570.00 | 4,570.00 | 3.28% | 46,728 |
| Jan 8, 2026 | 4,550.00 | 4,630.00 | 4,405.00 | 4,425.00 | 4,425.00 | -3.59% | 60,897 |
| Jan 7, 2026 | 4,705.00 | 4,755.00 | 4,510.00 | 4,590.00 | 4,590.00 | -2.13% | 62,268 |
| Jan 6, 2026 | 4,810.00 | 4,845.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.60% | 74,608 |
| Jan 5, 2026 | 4,915.00 | 4,950.00 | 4,815.00 | 4,815.00 | 4,815.00 | -2.03% | 58,736 |
| Jan 2, 2026 | 4,795.00 | 4,915.00 | 4,795.00 | 4,915.00 | 4,915.00 | 2.50% | 40,926 |
| Dec 30, 2025 | 4,815.00 | 4,895.00 | 4,795.00 | 4,795.00 | 4,795.00 | -1.13% | 45,329 |
| Dec 29, 2025 | 4,830.00 | 4,935.00 | 4,785.00 | 4,850.00 | 4,850.00 | 0.41% | 50,054 |
| Dec 26, 2025 | 4,925.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.23% | 41,761 |
| Dec 24, 2025 | 5,010.00 | 5,070.00 | 4,935.00 | 4,940.00 | 4,940.00 | -1.40% | 55,177 |
| Dec 23, 2025 | 5,030.00 | 5,160.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.57% | 86,133 |
| Dec 22, 2025 | 5,000.00 | 5,130.00 | 4,985.00 | 5,090.00 | 5,090.00 | 2.83% | 46,449 |
| Dec 19, 2025 | 4,855.00 | 4,990.00 | 4,850.00 | 4,950.00 | 4,950.00 | 2.06% | 32,409 |
| Dec 18, 2025 | 4,860.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,850.00 | -1.32% | 29,795 |
| Dec 17, 2025 | 4,990.00 | 5,000.00 | 4,865.00 | 4,915.00 | 4,915.00 | -0.41% | 55,007 |
| Dec 16, 2025 | 5,070.00 | 5,080.00 | 4,930.00 | 4,935.00 | 4,935.00 | -2.66% | 65,915 |
| Dec 15, 2025 | 5,100.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.59% | 34,024 |
| Dec 12, 2025 | 5,170.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.35% | 61,647 |
| Dec 11, 2025 | 5,130.00 | 5,210.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.19% | 33,389 |
| Dec 10, 2025 | 5,150.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.19% | 37,787 |
| Dec 9, 2025 | 5,170.00 | 5,330.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.15% | 47,254 |
| Dec 8, 2025 | 5,180.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.77% | 74,264 |
| Dec 5, 2025 | 5,180.00 | 5,250.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.39% | 75,067 |
| Dec 4, 2025 | 5,210.00 | 5,310.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.33% | 88,592 |
| Dec 3, 2025 | 5,410.00 | 5,450.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.13% | 207,729 |