Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 1,965.00
+171.00 (9.53%)
At close: Jul 31, 2026
Hanssak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,812.00 | 1,970.00 | 1,812.00 | 1,965.00 | 1,965.00 | 9.53% | 53,834 |
| Jul 30, 2026 | 1,722.00 | 1,894.00 | 1,722.00 | 1,794.00 | 1,794.00 | -3.96% | 71,389 |
| Jul 29, 2026 | 2,115.00 | 2,165.00 | 1,810.00 | 1,868.00 | 1,868.00 | -12.71% | 144,242 |
| Jul 28, 2026 | 2,275.00 | 2,620.00 | 2,115.00 | 2,140.00 | 2,140.00 | -6.14% | 319,698 |
| Jul 27, 2026 | 2,280.00 | 2,340.00 | 2,190.00 | 2,280.00 | 2,280.00 | 5.31% | 39,976 |
| Jul 24, 2026 | 2,465.00 | 2,465.00 | 2,105.00 | 2,165.00 | 2,165.00 | -8.46% | 79,906 |
| Jul 23, 2026 | 2,275.00 | 2,695.00 | 2,150.00 | 2,365.00 | 2,365.00 | 10.26% | 487,545 |
| Jul 22, 2026 | 2,270.00 | 2,270.00 | 2,125.00 | 2,145.00 | 2,145.00 | 2.39% | 21,378 |
| Jul 21, 2026 | 2,090.00 | 2,195.00 | 1,980.00 | 2,095.00 | 2,095.00 | 0.24% | 33,012 |
| Jul 20, 2026 | 2,235.00 | 2,235.00 | 2,090.00 | 2,090.00 | 2,090.00 | -7.11% | 19,589 |
| Jul 16, 2026 | 2,285.00 | 2,365.00 | 2,210.00 | 2,250.00 | 2,250.00 | -1.53% | 20,723 |
| Jul 15, 2026 | 2,160.00 | 2,305.00 | 2,160.00 | 2,285.00 | 2,285.00 | 4.82% | 37,309 |
| Jul 14, 2026 | 2,055.00 | 2,240.00 | 2,055.00 | 2,180.00 | 2,180.00 | 1.87% | 30,144 |
| Jul 13, 2026 | 2,390.00 | 2,490.00 | 2,130.00 | 2,140.00 | 2,140.00 | -5.31% | 40,081 |
| Jul 10, 2026 | 2,200.00 | 2,390.00 | 2,135.00 | 2,260.00 | 2,260.00 | 2.73% | 32,867 |
| Jul 9, 2026 | 2,070.00 | 2,290.00 | 2,065.00 | 2,200.00 | 2,200.00 | 2.33% | 52,114 |
| Jul 8, 2026 | 2,195.00 | 2,350.00 | 2,100.00 | 2,150.00 | 2,150.00 | -5.29% | 39,837 |
| Jul 7, 2026 | 2,335.00 | 2,415.00 | 2,230.00 | 2,270.00 | 2,270.00 | -3.40% | 39,819 |
| Jul 6, 2026 | 2,405.00 | 2,495.00 | 2,300.00 | 2,350.00 | 2,350.00 | -3.09% | 30,158 |
| Jul 3, 2026 | 2,320.00 | 2,435.00 | 2,245.00 | 2,425.00 | 2,425.00 | 3.85% | 47,090 |
| Jul 2, 2026 | 2,495.00 | 2,495.00 | 2,335.00 | 2,335.00 | 2,335.00 | -6.41% | 35,025 |
| Jul 1, 2026 | 2,350.00 | 2,570.00 | 2,350.00 | 2,495.00 | 2,495.00 | 5.50% | 47,859 |
| Jun 30, 2026 | 2,405.00 | 2,545.00 | 2,340.00 | 2,365.00 | 2,365.00 | -1.66% | 91,000 |
| Jun 29, 2026 | 2,220.00 | 2,430.00 | 2,185.00 | 2,405.00 | 2,405.00 | 10.32% | 62,653 |
| Jun 26, 2026 | 2,300.00 | 2,350.00 | 2,100.00 | 2,180.00 | 2,180.00 | -5.22% | 116,836 |
| Jun 25, 2026 | 2,495.00 | 2,570.00 | 2,300.00 | 2,300.00 | 2,300.00 | -7.63% | 68,137 |
| Jun 24, 2026 | 2,485.00 | 2,725.00 | 2,450.00 | 2,490.00 | 2,490.00 | -0.60% | 79,492 |
| Jun 23, 2026 | 2,940.00 | 2,940.00 | 2,505.00 | 2,505.00 | 2,505.00 | -11.17% | 95,065 |
| Jun 22, 2026 | 3,095.00 | 3,095.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.18% | 50,399 |
| Jun 19, 2026 | 3,090.00 | 3,090.00 | 2,815.00 | 2,815.00 | 2,815.00 | -9.05% | 76,062 |
| Jun 18, 2026 | 3,170.00 | 3,195.00 | 3,010.00 | 3,095.00 | 3,095.00 | -3.13% | 31,166 |
| Jun 17, 2026 | 3,270.00 | 3,300.00 | 3,125.00 | 3,195.00 | 3,195.00 | 1.11% | 41,972 |
| Jun 16, 2026 | 3,150.00 | 3,245.00 | 3,085.00 | 3,160.00 | 3,160.00 | 0.48% | 37,536 |
| Jun 15, 2026 | 3,335.00 | 3,335.00 | 3,090.00 | 3,145.00 | 3,145.00 | 2.28% | 35,090 |
| Jun 12, 2026 | 3,055.00 | 3,200.00 | 3,055.00 | 3,075.00 | 3,075.00 | 0.65% | 28,978 |
| Jun 11, 2026 | 2,900.00 | 3,060.00 | 2,900.00 | 3,055.00 | 3,055.00 | 1.66% | 25,995 |
| Jun 10, 2026 | 3,260.00 | 3,260.00 | 2,935.00 | 3,005.00 | 3,005.00 | -4.15% | 59,789 |
| Jun 9, 2026 | 3,100.00 | 3,245.00 | 3,010.00 | 3,135.00 | 3,135.00 | 4.33% | 54,720 |
| Jun 8, 2026 | 3,100.00 | 3,295.00 | 3,005.00 | 3,005.00 | 3,005.00 | -9.49% | 66,811 |
| Jun 5, 2026 | 3,410.00 | 3,410.00 | 3,255.00 | 3,320.00 | 3,320.00 | -2.64% | 59,710 |
| Jun 4, 2026 | 3,435.00 | 3,500.00 | 3,330.00 | 3,410.00 | 3,410.00 | -0.73% | 46,624 |
| Jun 2, 2026 | 3,455.00 | 3,520.00 | 3,330.00 | 3,435.00 | 3,435.00 | -2.97% | 113,817 |
| 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 |