Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 3,725.00
-235.00 (-5.93%)
At close: May 29, 2026
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3,725.00 | 3,725.00 | 3,465.00 | 3,540.00 | 3,540.00 | -4.97% | 89,066 |
| May 29, 2026 | 4,140.00 | 4,140.00 | 3,700.00 | 3,725.00 | 3,725.00 | -5.93% | 95,262 |
| May 28, 2026 | 3,960.00 | 4,080.00 | 3,760.00 | 3,960.00 | 3,960.00 | -1.00% | 106,443 |
| May 27, 2026 | 4,420.00 | 4,425.00 | 3,990.00 | 4,000.00 | 4,000.00 | -9.60% | 208,525 |
| May 26, 2026 | 4,360.00 | 4,670.00 | 4,360.00 | 4,425.00 | 4,425.00 | 3.87% | 262,993 |
| May 22, 2026 | 4,390.00 | 4,825.00 | 4,200.00 | 4,260.00 | 4,260.00 | 5.45% | 551,563 |
| May 21, 2026 | 4,050.00 | 4,265.00 | 4,030.00 | 4,040.00 | 4,040.00 | -0.25% | 93,543 |
| May 20, 2026 | 4,185.00 | 4,185.00 | 3,800.00 | 4,050.00 | 4,050.00 | -3.23% | 77,760 |
| May 19, 2026 | 4,050.00 | 4,500.00 | 4,050.00 | 4,185.00 | 4,185.00 | - | 189,114 |
| May 18, 2026 | 4,265.00 | 4,425.00 | 4,055.00 | 4,185.00 | 4,185.00 | -1.88% | 111,617 |
| May 15, 2026 | 4,575.00 | 4,655.00 | 4,200.00 | 4,265.00 | 4,265.00 | -7.28% | 175,759 |
| May 14, 2026 | 4,525.00 | 4,790.00 | 4,520.00 | 4,600.00 | 4,600.00 | 1.66% | 111,867 |
| May 13, 2026 | 4,500.00 | 4,770.00 | 4,480.00 | 4,525.00 | 4,525.00 | -1.31% | 115,614 |
| May 12, 2026 | 4,790.00 | 4,980.00 | 4,325.00 | 4,585.00 | 4,585.00 | -1.61% | 196,862 |
| May 11, 2026 | 4,710.00 | 4,870.00 | 4,610.00 | 4,660.00 | 4,660.00 | -2.51% | 247,469 |
| May 8, 2026 | 5,360.00 | 5,360.00 | 4,775.00 | 4,780.00 | 4,780.00 | -7.00% | 344,042 |
| May 7, 2026 | 5,060.00 | 5,440.00 | 4,770.00 | 5,140.00 | 5,140.00 | 2.59% | 706,829 |
| May 6, 2026 | 4,860.00 | 5,140.00 | 4,610.00 | 5,010.00 | 5,010.00 | 4.05% | 567,532 |
| May 4, 2026 | 4,985.00 | 4,985.00 | 4,720.00 | 4,815.00 | 4,815.00 | 1.16% | 163,414 |
| Apr 30, 2026 | 4,910.00 | 4,950.00 | 4,740.00 | 4,760.00 | 4,760.00 | -3.05% | 137,601 |
| Apr 29, 2026 | 4,960.00 | 5,040.00 | 4,775.00 | 4,910.00 | 4,910.00 | -0.81% | 141,402 |
| Apr 28, 2026 | 5,260.00 | 5,280.00 | 4,770.00 | 4,950.00 | 4,950.00 | -4.99% | 243,468 |
| Apr 27, 2026 | 5,150.00 | 5,320.00 | 5,020.00 | 5,210.00 | 5,210.00 | 0.97% | 298,724 |
| Apr 24, 2026 | 5,400.00 | 5,430.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.91% | 363,684 |
| Apr 23, 2026 | 5,500.00 | 5,750.00 | 5,140.00 | 5,370.00 | 5,370.00 | -2.36% | 1,049,944 |
| Apr 22, 2026 | 5,800.00 | 6,030.00 | 5,400.00 | 5,500.00 | 5,500.00 | -7.87% | 1,070,609 |
| Apr 21, 2026 | 6,550.00 | 6,560.00 | 5,820.00 | 5,970.00 | 5,970.00 | -7.73% | 1,407,219 |
| Apr 20, 2026 | 6,230.00 | 7,350.00 | 6,090.00 | 6,470.00 | 6,470.00 | 7.65% | 9,392,390 |
| Apr 17, 2026 | 5,780.00 | 7,500.00 | 5,030.00 | 6,010.00 | 6,010.00 | 0.84% | 22,140,350 |
| Apr 16, 2026 | 7,250.00 | 7,710.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.13% | 18,962,020 |
| Apr 15, 2026 | 6,090.00 | 6,090.00 | 5,610.00 | 6,090.00 | 6,090.00 | 29.85% | 1,376,701 |
| Apr 14, 2026 | 3,790.00 | 4,690.00 | 3,720.00 | 4,690.00 | 4,690.00 | 29.92% | 726,519 |
| Apr 13, 2026 | 3,595.00 | 3,675.00 | 3,570.00 | 3,610.00 | 3,610.00 | 0.28% | 21,776 |
| Apr 10, 2026 | 3,485.00 | 3,610.00 | 3,485.00 | 3,600.00 | 3,600.00 | 3.75% | 28,059 |
| Apr 9, 2026 | 3,505.00 | 3,575.00 | 3,470.00 | 3,470.00 | 3,470.00 | -1.98% | 13,593 |
| Apr 8, 2026 | 3,540.00 | 3,570.00 | 3,475.00 | 3,540.00 | 3,540.00 | 0.57% | 26,888 |
| Apr 7, 2026 | 3,545.00 | 3,600.00 | 3,450.00 | 3,520.00 | 3,520.00 | -0.98% | 19,268 |
| Apr 6, 2026 | 3,520.00 | 3,555.00 | 3,460.00 | 3,555.00 | 3,555.00 | 0.28% | 16,897 |
| Apr 3, 2026 | 3,615.00 | 3,620.00 | 3,485.00 | 3,545.00 | 3,545.00 | -1.94% | 24,543 |
| Apr 2, 2026 | 3,640.00 | 3,825.00 | 3,465.00 | 3,615.00 | 3,615.00 | -1.50% | 37,129 |
| Apr 1, 2026 | 3,510.00 | 3,695.00 | 3,510.00 | 3,670.00 | 3,670.00 | 2.51% | 25,539 |
| Mar 31, 2026 | 3,655.00 | 3,705.00 | 3,490.00 | 3,580.00 | 3,580.00 | -1.65% | 17,967 |
| Mar 30, 2026 | 3,700.00 | 3,705.00 | 3,575.00 | 3,640.00 | 3,640.00 | -3.06% | 19,167 |
| Mar 27, 2026 | 3,635.00 | 3,770.00 | 3,550.00 | 3,755.00 | 3,755.00 | 3.30% | 32,851 |
| Mar 26, 2026 | 3,640.00 | 3,730.00 | 3,570.00 | 3,635.00 | 3,635.00 | -0.14% | 24,373 |
| Mar 25, 2026 | 3,645.00 | 3,735.00 | 3,500.00 | 3,640.00 | 3,640.00 | - | 66,980 |
| Mar 24, 2026 | 3,735.00 | 3,800.00 | 3,600.00 | 3,640.00 | 3,640.00 | -2.54% | 27,351 |
| Mar 23, 2026 | 3,625.00 | 3,790.00 | 3,620.00 | 3,735.00 | 3,735.00 | -3.49% | 57,688 |
| Mar 20, 2026 | 3,925.00 | 3,925.00 | 3,730.00 | 3,870.00 | 3,870.00 | 2.38% | 34,518 |
| Mar 19, 2026 | 3,770.00 | 3,785.00 | 3,730.00 | 3,780.00 | 3,780.00 | -0.79% | 27,269 |