Skip to main content
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,025.00
+320.00 (8.64%)
At close: Nov 13, 2026

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,825.004,345.003,750.004,025.004,025.008.64%4,426,127
Nov 12, 20263,700.004,065.003,500.003,705.003,705.00-1.33%2,328,642
Nov 11, 20263,980.004,020.003,635.003,755.003,755.00-0.53%2,759,344
Nov 10, 20263,600.004,065.003,360.003,775.003,775.003.99%9,908,228
Nov 9, 20262,900.003,630.002,860.003,630.003,630.0029.87%1,913,177
Nov 6, 20262,810.002,970.002,650.002,795.002,795.00-9.84%860,118
Nov 5, 20263,010.003,595.002,835.003,100.003,100.001.47%4,356,576
Nov 4, 20263,490.003,790.002,900.003,055.003,055.00-15.14%2,334,513
Nov 3, 20262,855.003,600.002,800.003,600.003,600.0029.96%2,501,605
Nov 2, 20262,615.002,870.002,585.002,770.002,770.004.33%140,701
Oct 30, 20262,685.002,795.002,570.002,655.002,655.00-0.19%89,512
Oct 29, 20262,885.002,885.002,620.002,660.002,660.00-7.80%69,675
Oct 28, 20262,735.003,110.002,710.002,885.002,885.005.68%273,551
Oct 27, 20262,630.002,730.002,570.002,730.002,730.005.41%66,574
Oct 26, 20262,500.002,760.002,500.002,590.002,590.000.58%88,349
Oct 23, 20262,595.002,935.002,575.002,575.002,575.00-0.77%335,971
Oct 22, 20262,900.003,145.002,590.002,595.002,595.00-3.17%176,111
Oct 21, 20262,730.002,805.002,650.002,680.002,680.00-21,868
Oct 20, 20262,820.002,890.002,680.002,680.002,680.00-4.29%31,102
Oct 19, 20262,730.002,805.002,690.002,800.002,800.001.45%25,483
Oct 16, 20262,640.002,790.002,640.002,760.002,760.004.55%26,057
Oct 15, 20262,800.002,800.002,530.002,640.002,640.00-8.17%92,208
Oct 14, 20262,850.002,970.002,800.002,875.002,875.000.88%64,494
Oct 13, 20262,850.003,120.002,800.002,850.002,850.00-3.39%234,708
Oct 12, 20263,120.003,150.002,890.002,950.002,950.00-5.45%155,356
Oct 8, 20263,190.003,255.003,000.003,120.003,120.00-5.74%127,142
Oct 7, 20263,420.003,560.003,140.003,310.003,310.00-1.49%516,377
Oct 6, 20263,600.003,690.003,230.003,360.003,360.008.56%1,204,479
Oct 2, 20262,980.003,115.002,865.003,095.003,095.005.99%132,156
Oct 1, 20262,850.002,925.002,830.002,920.002,920.002.28%60,831
Sep 30, 20262,910.002,925.002,805.002,855.002,855.00-2.56%62,235
Sep 29, 20262,965.003,080.002,870.002,930.002,930.00-1.18%69,033
Sep 28, 20263,000.003,060.002,915.002,965.002,965.000.17%102,610
Sep 23, 20262,955.003,300.002,870.002,960.002,960.003.86%449,114
Sep 22, 20262,835.002,905.002,805.002,850.002,850.000.53%59,209
Sep 21, 20263,000.003,000.002,835.002,835.002,835.00-4.87%103,896
Sep 18, 20263,000.003,080.002,900.002,980.002,980.003.29%149,137
Sep 17, 20262,975.003,120.002,835.002,885.002,885.00-3.03%141,982
Sep 16, 20263,015.003,295.002,940.002,975.002,975.00-3.41%374,100
Sep 15, 20263,250.003,555.003,010.003,080.003,080.00-1,462,966
Sep 14, 20262,990.003,345.002,855.003,080.003,080.008.83%2,031,824
Sep 11, 20262,940.003,310.002,755.002,830.002,830.009.48%2,767,654
Sep 10, 20262,630.002,640.002,535.002,585.002,585.00-0.58%25,464
Sep 9, 20262,510.002,660.002,470.002,600.002,600.002.97%65,327
Sep 8, 20262,510.002,565.002,470.002,525.002,525.000.60%24,592
Sep 7, 20262,600.002,610.002,505.002,510.002,510.00-2.71%23,680
Sep 4, 20262,440.002,650.002,440.002,580.002,580.006.39%58,467
Sep 3, 20262,475.002,720.002,400.002,425.002,425.00-1.62%120,637
Sep 2, 20262,550.002,550.002,450.002,465.002,465.00-3.33%22,514
Sep 1, 20262,470.002,570.002,470.002,550.002,550.000.20%29,937