Skip to main content
logo
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+175.00 (5.99%)
At close: Oct 2, 2026

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20262,565.002,590.002,370.002,545.002,545.00-0.78%54,149
Aug 28, 20262,595.003,075.002,555.002,565.002,565.002.60%824,931
Aug 27, 20262,590.002,590.002,445.002,500.002,500.002.04%28,302
Aug 26, 20262,445.002,500.002,405.002,450.002,450.00-2.00%23,454
Aug 25, 20262,430.002,500.002,300.002,500.002,500.003.95%26,070
Aug 24, 20262,440.002,465.002,330.002,405.002,405.001.05%28,732
Aug 21, 20262,560.002,560.002,375.002,380.002,380.00-9.16%82,453
Aug 20, 20262,535.002,660.002,440.002,620.002,620.004.38%91,379
Aug 19, 20262,530.002,695.002,480.002,510.002,510.00-4.38%104,714
Aug 18, 20262,715.002,755.002,605.002,625.002,625.00-4.20%93,681
Aug 14, 20262,765.002,765.002,640.002,740.002,740.00-0.72%146,824
Aug 13, 20262,770.002,925.002,615.002,760.002,760.00-0.36%486,391
Aug 12, 20262,625.003,295.002,405.002,770.002,770.009.27%2,157,652
Aug 11, 20262,460.002,570.002,415.002,535.002,535.002.84%64,276
Aug 10, 20262,500.002,500.002,330.002,465.002,465.004.01%97,962
Aug 7, 20262,345.002,445.002,280.002,370.002,370.001.07%59,757
Aug 6, 20262,370.002,420.002,290.002,345.002,345.000.21%33,178
Aug 5, 20262,295.002,470.002,295.002,340.002,340.000.43%113,486
Aug 4, 20262,025.002,545.002,025.002,330.002,330.0015.92%303,199
Aug 3, 20261,965.002,115.001,962.002,010.002,010.002.29%29,449
Jul 31, 20261,812.001,970.001,812.001,965.001,965.009.53%53,834
Jul 30, 20261,722.001,894.001,722.001,794.001,794.00-3.96%71,389
Jul 29, 20262,115.002,165.001,810.001,868.001,868.00-12.71%144,242
Jul 28, 20262,275.002,620.002,115.002,140.002,140.00-6.14%319,698
Jul 27, 20262,280.002,340.002,190.002,280.002,280.005.31%39,976
Jul 24, 20262,465.002,465.002,105.002,165.002,165.00-8.46%79,906
Jul 23, 20262,275.002,695.002,150.002,365.002,365.0010.26%487,545
Jul 22, 20262,270.002,270.002,125.002,145.002,145.002.39%21,378