Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea · Delayed Price · Currency is KRW 4,780.00
-360.00 (-7.00%)
At close: May 8, 2026
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,360.00 | 5,360.00 | 4,775.00 | 4,780.00 | 4,780.00 | -7.00% | 339,267 |
| May 7, 2026 | 5,060.00 | 5,440.00 | 4,770.00 | 5,140.00 | 5,140.00 | 2.59% | 702,338 |
| May 6, 2026 | 4,860.00 | 5,140.00 | 4,610.00 | 5,010.00 | 5,010.00 | 4.05% | 563,290 |
| 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% | 134,881 |
| Apr 29, 2026 | 4,960.00 | 5,040.00 | 4,775.00 | 4,910.00 | 4,910.00 | -0.81% | 140,531 |
| 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% | 297,067 |
| Apr 24, 2026 | 5,400.00 | 5,430.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.91% | 361,364 |
| Apr 23, 2026 | 5,500.00 | 5,750.00 | 5,140.00 | 5,370.00 | 5,370.00 | -2.36% | 1,043,861 |
| Apr 22, 2026 | 5,800.00 | 6,030.00 | 5,400.00 | 5,500.00 | 5,500.00 | -7.87% | 1,059,148 |
| 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% | 22,045,401 |
| Apr 16, 2026 | 7,250.00 | 7,710.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.13% | 18,906,886 |
| Apr 15, 2026 | 6,090.00 | 6,090.00 | 5,610.00 | 6,090.00 | 6,090.00 | 29.85% | 1,376,595 |
| 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% | 21,612 |
| Apr 10, 2026 | 3,485.00 | 3,610.00 | 3,485.00 | 3,600.00 | 3,600.00 | 3.75% | 28,053 |
| Apr 9, 2026 | 3,505.00 | 3,575.00 | 3,470.00 | 3,470.00 | 3,470.00 | -1.98% | 13,535 |
| Apr 8, 2026 | 3,540.00 | 3,570.00 | 3,475.00 | 3,540.00 | 3,540.00 | 0.57% | 26,825 |
| 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% | 22,750 |
| Apr 2, 2026 | 3,640.00 | 3,825.00 | 3,465.00 | 3,615.00 | 3,615.00 | -1.50% | 37,077 |
| Apr 1, 2026 | 3,510.00 | 3,695.00 | 3,510.00 | 3,670.00 | 3,670.00 | 2.51% | 25,537 |
| Mar 31, 2026 | 3,655.00 | 3,705.00 | 3,490.00 | 3,580.00 | 3,580.00 | -1.65% | 17,855 |
| Mar 30, 2026 | 3,700.00 | 3,705.00 | 3,575.00 | 3,640.00 | 3,640.00 | -3.06% | 18,685 |
| 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% | 24,364 |
| Mar 25, 2026 | 3,645.00 | 3,735.00 | 3,500.00 | 3,640.00 | 3,640.00 | - | 64,875 |
| Mar 24, 2026 | 3,735.00 | 3,800.00 | 3,600.00 | 3,640.00 | 3,640.00 | -2.54% | 26,188 |
| 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% | 34,417 |
| Mar 19, 2026 | 3,770.00 | 3,785.00 | 3,730.00 | 3,780.00 | 3,780.00 | -0.79% | 27,265 |
| Mar 18, 2026 | 3,885.00 | 3,885.00 | 3,750.00 | 3,810.00 | 3,810.00 | -0.91% | 28,420 |
| Mar 17, 2026 | 3,875.00 | 3,925.00 | 3,795.00 | 3,845.00 | 3,845.00 | -0.39% | 17,164 |
| Mar 16, 2026 | 3,805.00 | 3,905.00 | 3,710.00 | 3,860.00 | 3,860.00 | 1.85% | 28,555 |
| Mar 13, 2026 | 3,860.00 | 4,040.00 | 3,750.00 | 3,790.00 | 3,790.00 | -1.81% | 75,389 |
| Mar 12, 2026 | 3,725.00 | 3,990.00 | 3,725.00 | 3,860.00 | 3,860.00 | 3.49% | 45,411 |
| Mar 11, 2026 | 3,700.00 | 3,800.00 | 3,675.00 | 3,730.00 | 3,730.00 | 1.36% | 19,095 |
| Mar 10, 2026 | 3,700.00 | 3,795.00 | 3,560.00 | 3,680.00 | 3,680.00 | 0.14% | 50,124 |
| Mar 9, 2026 | 3,700.00 | 3,700.00 | 3,465.00 | 3,675.00 | 3,675.00 | -3.92% | 43,784 |
| Mar 6, 2026 | 3,760.00 | 3,825.00 | 3,700.00 | 3,825.00 | 3,825.00 | 3.52% | 38,308 |
| Mar 5, 2026 | 3,320.00 | 3,795.00 | 3,320.00 | 3,695.00 | 3,695.00 | 11.80% | 78,539 |
| Mar 4, 2026 | 3,800.00 | 3,835.00 | 3,280.00 | 3,305.00 | 3,305.00 | -14.60% | 150,736 |
| Mar 3, 2026 | 4,050.00 | 4,080.00 | 3,870.00 | 3,870.00 | 3,870.00 | -5.26% | 73,732 |
| Feb 27, 2026 | 4,185.00 | 4,190.00 | 4,060.00 | 4,085.00 | 4,085.00 | -2.39% | 55,849 |
| Feb 26, 2026 | 4,255.00 | 4,310.00 | 4,160.00 | 4,185.00 | 4,185.00 | -1.30% | 73,244 |
| Feb 25, 2026 | 4,250.00 | 4,330.00 | 4,150.00 | 4,240.00 | 4,240.00 | -0.24% | 42,024 |