Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,000.00
-20.00 (-0.40%)
At close: Aug 28, 2025

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,040.005,090.004,990.005,000.00--0.40%23,559
Aug 27, 20255,100.005,120.005,010.005,020.00--1.57%36,124
Aug 26, 20255,060.005,130.005,050.005,100.00--0.39%25,754
Aug 25, 20255,030.005,120.005,030.005,120.00-2.40%32,338
Aug 22, 20254,950.005,040.004,950.005,000.00-1.01%25,197
Aug 21, 20254,945.005,080.004,945.004,950.00--0.20%33,049
Aug 20, 20254,865.005,050.004,825.004,960.00--1.98%93,633
Aug 19, 20255,150.005,240.005,050.005,060.00--2.32%77,864
Aug 18, 20255,160.005,210.005,110.005,180.00-0.39%49,843
Aug 14, 20255,190.005,230.005,150.005,160.00--0.77%66,845
Aug 13, 20255,190.005,240.005,140.005,200.00-0.97%135,552
Aug 12, 20255,140.005,270.005,140.005,150.00-0.19%217,534
Aug 11, 20255,050.005,890.005,020.005,140.00-1.78%4,213,947
Aug 8, 20255,090.005,160.005,040.005,050.00--0.59%27,050
Aug 7, 20255,050.005,170.005,040.005,080.00--0.39%43,255
Aug 6, 20255,010.005,130.005,000.005,100.00-2.00%46,474
Aug 5, 20254,915.005,060.004,915.005,000.00-1.73%50,454
Aug 4, 20254,830.004,955.004,825.004,915.00-1.76%75,295
Aug 1, 20255,040.005,050.004,800.004,830.00--4.36%92,717
Jul 31, 20255,030.005,110.005,000.005,050.00--109,853
Jul 30, 20255,200.005,200.005,040.005,050.00--1.56%79,019
Jul 29, 20255,230.005,350.005,110.005,130.00--2.84%133,492
Jul 28, 20255,330.005,400.005,270.005,280.00--0.75%59,962
Jul 25, 20255,280.005,390.005,280.005,320.00-0.19%50,236
Jul 24, 20255,460.005,490.005,310.005,310.00--2.57%74,859
Jul 23, 20255,530.005,630.005,360.005,450.00--0.91%153,147
Jul 22, 20255,470.005,570.005,330.005,500.00-0.92%238,925
Jul 21, 20255,560.005,630.005,450.005,450.00--0.37%171,119
Jul 18, 20255,520.005,600.005,460.005,470.00--0.91%180,549
Jul 17, 20255,870.006,330.005,520.005,520.00-0.18%3,504,060
Jul 16, 20255,680.005,730.005,500.005,510.00--2.30%130,918
Jul 15, 20255,730.005,790.005,640.005,640.00--1.57%132,172
Jul 14, 20255,700.005,870.005,620.005,730.00-0.17%333,399
Jul 11, 20255,610.005,900.005,550.005,720.00-1.42%464,994
Jul 10, 20255,680.005,730.005,600.005,640.00--1.05%154,724
Jul 9, 20255,440.005,970.005,390.005,700.00-4.78%1,267,440
Jul 8, 20255,370.005,470.005,370.005,440.00-0.93%54,068
Jul 7, 20255,390.005,660.005,310.005,390.00--0.92%195,833
Jul 4, 20255,540.005,870.005,300.005,440.00-0.74%576,937
Jul 3, 20255,300.005,430.005,300.005,400.00-2.27%53,903
Jul 2, 20255,470.005,550.005,230.005,280.00--3.47%93,055
Jul 1, 20255,440.005,550.005,340.005,470.00-1.48%104,822
Jun 30, 20255,500.005,660.005,390.005,390.00--1.64%159,596
Jun 27, 20255,590.005,810.005,450.005,480.00--0.90%275,494
Jun 26, 20255,700.005,700.005,500.005,530.00--3.83%261,715
Jun 25, 20256,010.006,770.005,710.005,750.00--3.04%5,070,484
Jun 24, 20256,050.006,080.005,810.005,930.00-1.54%378,264
Jun 23, 20255,810.005,900.005,710.005,840.00--1.35%305,904
Jun 20, 20255,970.006,250.005,710.005,920.00-1.37%1,306,305
Jun 19, 20255,750.006,230.005,620.005,840.00-3.18%2,047,053