Skip to main content
logo
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,470.00
+460.00 (7.65%)
At close: Apr 20, 2026

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20265,780.007,500.005,030.006,010.006,010.000.84%22,045,401
Apr 16, 20267,250.007,710.005,960.005,960.005,960.00-2.13%18,906,886
Apr 15, 20266,090.006,090.005,610.006,090.006,090.0029.85%1,376,595
Apr 14, 20263,790.004,690.003,720.004,690.004,690.0029.92%726,519
Apr 13, 20263,595.003,675.003,570.003,610.003,610.000.28%21,612
Apr 10, 20263,485.003,610.003,485.003,600.003,600.003.75%28,053
Apr 9, 20263,505.003,575.003,470.003,470.003,470.00-1.98%13,535
Apr 8, 20263,540.003,570.003,475.003,540.003,540.000.57%26,825
Apr 7, 20263,545.003,600.003,450.003,520.003,520.00-0.98%19,268
Apr 6, 20263,520.003,555.003,460.003,555.003,555.000.28%16,897
Apr 3, 20263,615.003,620.003,485.003,545.003,545.00-1.94%22,750
Apr 2, 20263,640.003,825.003,465.003,615.003,615.00-1.50%37,077
Apr 1, 20263,510.003,695.003,510.003,670.003,670.002.51%25,537
Mar 31, 20263,655.003,705.003,490.003,580.003,580.00-1.65%17,855
Mar 30, 20263,700.003,705.003,575.003,640.003,640.00-3.06%18,685
Mar 27, 20263,635.003,770.003,550.003,755.003,755.003.30%32,851
Mar 26, 20263,640.003,730.003,570.003,635.003,635.00-0.14%24,364
Mar 25, 20263,645.003,735.003,500.003,640.003,640.00-64,875
Mar 24, 20263,735.003,800.003,600.003,640.003,640.00-2.54%26,188
Mar 23, 20263,625.003,790.003,620.003,735.003,735.00-3.49%57,688
Mar 20, 20263,925.003,925.003,730.003,870.003,870.002.38%34,417
Mar 19, 20263,770.003,785.003,730.003,780.003,780.00-0.79%27,265
Mar 18, 20263,885.003,885.003,750.003,810.003,810.00-0.91%28,420
Mar 17, 20263,875.003,925.003,795.003,845.003,845.00-0.39%17,164
Mar 16, 20263,805.003,905.003,710.003,860.003,860.001.85%28,555
Mar 13, 20263,860.004,040.003,750.003,790.003,790.00-1.81%75,389
Mar 12, 20263,725.003,990.003,725.003,860.003,860.003.49%45,411
Mar 11, 20263,700.003,800.003,675.003,730.003,730.001.36%19,095
Mar 10, 20263,700.003,795.003,560.003,680.003,680.000.14%50,124
Mar 9, 20263,700.003,700.003,465.003,675.003,675.00-3.92%43,784
Mar 6, 20263,760.003,825.003,700.003,825.003,825.003.52%38,308
Mar 5, 20263,320.003,795.003,320.003,695.003,695.0011.80%78,539
Mar 4, 20263,800.003,835.003,280.003,305.003,305.00-14.60%150,736
Mar 3, 20264,050.004,080.003,870.003,870.003,870.00-5.26%73,732
Feb 27, 20264,185.004,190.004,060.004,085.004,085.00-2.39%55,849
Feb 26, 20264,255.004,310.004,160.004,185.004,185.00-1.30%73,244
Feb 25, 20264,250.004,330.004,150.004,240.004,240.00-0.24%42,024
Feb 24, 20264,165.004,330.004,165.004,250.004,250.00-30,630
Feb 23, 20264,280.004,435.004,150.004,250.004,250.00-0.58%67,822
Feb 20, 20264,300.004,335.004,260.004,275.004,275.00-1.38%38,889
Feb 19, 20264,290.004,435.004,210.004,335.004,335.001.05%90,641
Feb 13, 20264,400.004,420.004,290.004,290.004,290.00-3.38%55,843
Feb 12, 20264,400.004,745.004,250.004,440.004,440.000.68%124,720
Feb 11, 20264,505.004,510.004,235.004,410.004,410.00-2.11%40,320
Feb 10, 20264,470.004,545.004,400.004,505.004,505.000.78%44,023
Feb 9, 20264,445.004,545.004,430.004,470.004,470.000.68%47,707
Feb 6, 20264,490.004,490.004,210.004,440.004,440.00-1.11%46,165
Feb 5, 20264,640.004,640.004,490.004,490.004,490.00-2.50%26,528
Feb 4, 20264,570.004,645.004,490.004,605.004,605.000.77%28,135
Feb 3, 20264,515.004,630.004,480.004,570.004,570.002.24%24,524