Skip to main content
logo
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
-240.00 (-9.16%)
At close: Aug 21, 2026

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,090.002,195.001,980.002,095.002,095.000.24%33,012
Jul 20, 20262,235.002,235.002,090.002,090.002,090.00-7.11%19,589
Jul 16, 20262,285.002,365.002,210.002,250.002,250.00-1.53%20,723
Jul 15, 20262,160.002,305.002,160.002,285.002,285.004.82%37,309
Jul 14, 20262,055.002,240.002,055.002,180.002,180.001.87%30,144
Jul 13, 20262,390.002,490.002,130.002,140.002,140.00-5.31%40,081
Jul 10, 20262,200.002,390.002,135.002,260.002,260.002.73%32,867
Jul 9, 20262,070.002,290.002,065.002,200.002,200.002.33%52,114
Jul 8, 20262,195.002,350.002,100.002,150.002,150.00-5.29%39,837
Jul 7, 20262,335.002,415.002,230.002,270.002,270.00-3.40%39,819
Jul 6, 20262,405.002,495.002,300.002,350.002,350.00-3.09%30,158
Jul 3, 20262,320.002,435.002,245.002,425.002,425.003.85%47,090
Jul 2, 20262,495.002,495.002,335.002,335.002,335.00-6.41%35,025
Jul 1, 20262,350.002,570.002,350.002,495.002,495.005.50%47,859
Jun 30, 20262,405.002,545.002,340.002,365.002,365.00-1.66%91,000
Jun 29, 20262,220.002,430.002,185.002,405.002,405.0010.32%62,653
Jun 26, 20262,300.002,350.002,100.002,180.002,180.00-5.22%116,836
Jun 25, 20262,495.002,570.002,300.002,300.002,300.00-7.63%68,137
Jun 24, 20262,485.002,725.002,450.002,490.002,490.00-0.60%79,492
Jun 23, 20262,940.002,940.002,505.002,505.002,505.00-11.17%95,065
Jun 22, 20263,095.003,095.002,800.002,820.002,820.000.18%50,399
Jun 19, 20263,090.003,090.002,815.002,815.002,815.00-9.05%76,062
Jun 18, 20263,170.003,195.003,010.003,095.003,095.00-3.13%31,166
Jun 17, 20263,270.003,300.003,125.003,195.003,195.001.11%41,972
Jun 16, 20263,150.003,245.003,085.003,160.003,160.000.48%37,536
Jun 15, 20263,335.003,335.003,090.003,145.003,145.002.28%35,090
Jun 12, 20263,055.003,200.003,055.003,075.003,075.000.65%28,978
Jun 11, 20262,900.003,060.002,900.003,055.003,055.001.66%25,995