Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 5,760.00
-20.00 (-0.35%)
At close: Oct 28, 2025
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,900.00 | 5,960.00 | 5,630.00 | 5,660.00 | 5,660.00 | -4.71% | 411,946 |
| Oct 29, 2025 | 5,850.00 | 6,620.00 | 5,650.00 | 5,940.00 | 5,940.00 | 3.13% | 3,550,060 |
| Oct 28, 2025 | 5,750.00 | 6,030.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.35% | 380,948 |
| Oct 27, 2025 | 5,850.00 | 6,000.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.53% | 313,750 |
| Oct 24, 2025 | 6,200.00 | 6,230.00 | 5,850.00 | 5,870.00 | 5,870.00 | -4.08% | 486,359 |
| Oct 23, 2025 | 6,170.00 | 6,440.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.29% | 1,756,083 |
| Oct 22, 2025 | 5,800.00 | 6,900.00 | 5,650.00 | 6,200.00 | 6,200.00 | 6.71% | 10,368,370 |
| Oct 21, 2025 | 5,700.00 | 6,270.00 | 5,600.00 | 5,810.00 | 5,810.00 | 1.75% | 2,046,507 |
| Oct 20, 2025 | 5,630.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,710.00 | 2.70% | 158,385 |
| Oct 17, 2025 | 5,630.00 | 5,720.00 | 5,460.00 | 5,560.00 | 5,560.00 | -1.24% | 191,896 |
| Oct 16, 2025 | 5,770.00 | 5,890.00 | 5,630.00 | 5,630.00 | 5,630.00 | -2.43% | 210,205 |
| Oct 15, 2025 | 5,700.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.23% | 117,004 |
| Oct 14, 2025 | 6,000.00 | 6,170.00 | 5,650.00 | 5,700.00 | 5,700.00 | -3.23% | 459,884 |
| Oct 13, 2025 | 5,810.00 | 6,070.00 | 5,730.00 | 5,890.00 | 5,890.00 | -2.32% | 239,245 |
| Oct 10, 2025 | 6,090.00 | 6,190.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.33% | 348,117 |
| Oct 2, 2025 | 6,250.00 | 6,420.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.84% | 554,864 |
| Oct 1, 2025 | 5,940.00 | 6,740.00 | 5,930.00 | 6,250.00 | 6,250.00 | 6.66% | 4,905,862 |
| Sep 30, 2025 | 6,070.00 | 6,500.00 | 5,830.00 | 5,860.00 | 5,860.00 | -3.78% | 1,667,293 |
| Sep 29, 2025 | 6,300.00 | 6,740.00 | 6,080.00 | 6,090.00 | 6,090.00 | 3.22% | 3,198,227 |
| Sep 26, 2025 | 6,350.00 | 6,360.00 | 5,890.00 | 5,900.00 | 5,900.00 | -7.23% | 659,910 |
| Sep 25, 2025 | 6,540.00 | 6,590.00 | 6,310.00 | 6,360.00 | 6,360.00 | -3.64% | 765,370 |
| Sep 24, 2025 | 6,780.00 | 7,090.00 | 6,550.00 | 6,600.00 | 6,600.00 | -3.79% | 1,554,896 |
| Sep 23, 2025 | 6,670.00 | 7,790.00 | 6,600.00 | 6,860.00 | 6,860.00 | 2.39% | 13,657,630 |
| Sep 22, 2025 | 6,860.00 | 7,190.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.76% | 3,464,598 |
| Sep 19, 2025 | 7,190.00 | 7,480.00 | 6,680.00 | 6,820.00 | 6,820.00 | -4.62% | 8,471,061 |
| Sep 18, 2025 | 5,920.00 | 7,610.00 | 5,900.00 | 7,150.00 | 7,150.00 | 22.01% | 22,010,080 |
| Sep 17, 2025 | 5,300.00 | 6,660.00 | 5,220.00 | 5,860.00 | 5,860.00 | 10.57% | 10,972,740 |
| Sep 16, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.38% | 69,188 |
| Sep 15, 2025 | 5,310.00 | 5,380.00 | 5,220.00 | 5,320.00 | 5,320.00 | 0.38% | 115,158 |
| Sep 12, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.12% | 90,279 |
| Sep 11, 2025 | 5,400.00 | 5,470.00 | 5,260.00 | 5,360.00 | 5,360.00 | -0.19% | 187,899 |
| Sep 10, 2025 | 5,700.00 | 5,700.00 | 5,290.00 | 5,370.00 | 5,370.00 | 3.47% | 956,671 |
| Sep 9, 2025 | 5,140.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.76% | 104,571 |
| Sep 8, 2025 | 5,170.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,100.00 | -1.35% | 55,322 |
| Sep 5, 2025 | 5,200.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.78% | 81,690 |
| Sep 4, 2025 | 4,995.00 | 5,200.00 | 4,995.00 | 5,130.00 | 5,130.00 | 2.70% | 114,384 |
| Sep 3, 2025 | 4,950.00 | 5,180.00 | 4,945.00 | 4,995.00 | 4,995.00 | 1.73% | 159,020 |
| Sep 2, 2025 | 5,440.00 | 5,530.00 | 4,900.00 | 4,910.00 | 4,910.00 | 1.03% | 664,988 |
| Sep 1, 2025 | 5,020.00 | 5,020.00 | 4,840.00 | 4,860.00 | 4,860.00 | -3.38% | 65,556 |
| Aug 29, 2025 | 5,110.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 53,373 |
| Aug 28, 2025 | 5,040.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.40% | 23,559 |
| Aug 27, 2025 | 5,100.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.57% | 36,124 |
| Aug 26, 2025 | 5,060.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.39% | 25,754 |
| Aug 25, 2025 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 5,120.00 | 2.40% | 32,338 |
| Aug 22, 2025 | 4,950.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 25,197 |
| Aug 21, 2025 | 4,945.00 | 5,080.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.20% | 33,049 |
| Aug 20, 2025 | 4,865.00 | 5,050.00 | 4,825.00 | 4,960.00 | 4,960.00 | -1.98% | 93,633 |
| Aug 19, 2025 | 5,150.00 | 5,240.00 | 5,050.00 | 5,060.00 | 5,060.00 | -2.32% | 77,864 |
| Aug 18, 2025 | 5,160.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.39% | 49,843 |
| Aug 14, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.77% | 66,845 |