Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 4,330.00
+50.00 (1.17%)
At close: Jan 22, 2026
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 5,370.00 | 5,450.00 | 5,290.00 | 5,320.00 | 5,320.00 | -1.48% | 164,673 |
| Dec 1, 2025 | 5,710.00 | 5,930.00 | 5,370.00 | 5,400.00 | 5,400.00 | 3.85% | 1,747,879 |
| Nov 28, 2025 | 5,070.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3.38% | 98,926 |
| Nov 27, 2025 | 4,925.00 | 5,100.00 | 4,920.00 | 5,030.00 | 5,030.00 | 1.41% | 97,014 |
| Nov 26, 2025 | 4,845.00 | 4,960.00 | 4,845.00 | 4,960.00 | 4,960.00 | 2.37% | 41,730 |
| Nov 25, 2025 | 4,860.00 | 4,990.00 | 4,800.00 | 4,845.00 | 4,845.00 | -0.31% | 59,724 |
| Nov 24, 2025 | 4,855.00 | 5,000.00 | 4,800.00 | 4,860.00 | 4,860.00 | 0.21% | 87,587 |
| Nov 21, 2025 | 4,910.00 | 5,040.00 | 4,850.00 | 4,850.00 | 4,850.00 | -5.09% | 85,058 |
| Nov 20, 2025 | 4,980.00 | 5,110.00 | 4,760.00 | 5,110.00 | 5,110.00 | 2.40% | 72,256 |
| Nov 19, 2025 | 5,050.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.58% | 102,614 |
| Nov 18, 2025 | 5,120.00 | 5,630.00 | 5,030.00 | 5,070.00 | 5,070.00 | -2.69% | 406,662 |
| Nov 17, 2025 | 5,270.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.58% | 47,368 |
| Nov 14, 2025 | 5,310.00 | 5,420.00 | 5,170.00 | 5,180.00 | 5,180.00 | -4.25% | 93,355 |
| Nov 13, 2025 | 5,450.00 | 5,500.00 | 5,310.00 | 5,410.00 | 5,410.00 | -0.73% | 56,861 |
| Nov 12, 2025 | 5,340.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,450.00 | 2.25% | 79,534 |