Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 46,650
+1,050 (2.30%)
At close: Dec 19, 2025
Hanssem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46,000.00 | 46,650.00 | 45,900.00 | 46,650.00 | 46,650.00 | 2.30% | 28,301 |
| Dec 18, 2025 | 46,000.00 | 46,050.00 | 45,300.00 | 45,600.00 | 45,600.00 | -1.19% | 19,082 |
| Dec 17, 2025 | 46,200.00 | 46,350.00 | 45,700.00 | 46,150.00 | 46,150.00 | 0.33% | 28,696 |
| Dec 16, 2025 | 46,500.00 | 46,500.00 | 45,550.00 | 46,000.00 | 46,000.00 | -0.54% | 35,099 |
| Dec 15, 2025 | 46,700.00 | 46,800.00 | 46,200.00 | 46,250.00 | 46,250.00 | -0.96% | 28,926 |
| Dec 12, 2025 | 46,450.00 | 46,750.00 | 46,050.00 | 46,700.00 | 46,700.00 | 1.08% | 20,151 |
| Dec 11, 2025 | 46,300.00 | 46,550.00 | 45,450.00 | 46,200.00 | 46,200.00 | 0.76% | 48,415 |
| Dec 10, 2025 | 46,000.00 | 46,500.00 | 45,450.00 | 45,850.00 | 45,850.00 | 0.33% | 46,956 |
| Dec 9, 2025 | 46,100.00 | 46,100.00 | 45,550.00 | 45,700.00 | 45,700.00 | -0.98% | 15,922 |
| Dec 8, 2025 | 46,900.00 | 46,900.00 | 45,950.00 | 46,150.00 | 46,150.00 | -1.49% | 17,746 |
| Dec 5, 2025 | 46,350.00 | 46,950.00 | 46,350.00 | 46,850.00 | 46,850.00 | 1.08% | 23,273 |
| Dec 4, 2025 | 46,950.00 | 46,950.00 | 45,900.00 | 46,350.00 | 46,350.00 | -1.28% | 21,448 |
| Dec 3, 2025 | 46,200.00 | 46,950.00 | 46,200.00 | 46,950.00 | 46,950.00 | 1.40% | 31,376 |
| Dec 2, 2025 | 46,200.00 | 46,500.00 | 45,600.00 | 46,300.00 | 46,300.00 | 0.54% | 32,601 |
| Dec 1, 2025 | 46,050.00 | 46,700.00 | 45,650.00 | 46,050.00 | 46,050.00 | 1.32% | 37,460 |
| Nov 28, 2025 | 45,000.00 | 46,150.00 | 44,750.00 | 45,450.00 | 45,450.00 | 1.56% | 89,571 |
| Nov 27, 2025 | 45,600.00 | 45,650.00 | 44,650.00 | 44,750.00 | 44,750.00 | -2.51% | 52,738 |
| Nov 26, 2025 | 45,900.00 | 46,100.00 | 45,100.00 | 45,900.00 | 45,900.00 | 0.77% | 32,526 |
| Nov 25, 2025 | 45,750.00 | 45,950.00 | 45,200.00 | 45,550.00 | 45,550.00 | 0.77% | 15,232 |
| Nov 24, 2025 | 45,400.00 | 45,700.00 | 45,150.00 | 45,200.00 | 45,200.00 | 0.78% | 22,070 |
| Nov 21, 2025 | 44,900.00 | 45,150.00 | 44,200.00 | 44,850.00 | 44,850.00 | 0.22% | 12,018 |
| Nov 20, 2025 | 44,700.00 | 45,100.00 | 44,400.00 | 44,750.00 | 44,750.00 | 0.34% | 14,949 |
| Nov 19, 2025 | 45,250.00 | 45,500.00 | 44,100.00 | 44,600.00 | 44,600.00 | -0.56% | 19,373 |
| Nov 18, 2025 | 45,500.00 | 45,800.00 | 44,750.00 | 44,850.00 | 44,850.00 | -2.92% | 31,662 |
| Nov 17, 2025 | 45,750.00 | 46,600.00 | 45,400.00 | 46,200.00 | 46,200.00 | 0.98% | 22,445 |
| Nov 14, 2025 | 47,000.00 | 47,000.00 | 45,500.00 | 45,750.00 | 45,750.00 | -3.79% | 28,514 |
| Nov 13, 2025 | 46,600.00 | 47,550.00 | 46,600.00 | 47,550.00 | 47,550.00 | 1.82% | 69,527 |
| Nov 12, 2025 | 46,150.00 | 46,750.00 | 45,900.00 | 46,700.00 | 46,700.00 | 1.08% | 33,905 |
| Nov 11, 2025 | 45,650.00 | 47,250.00 | 45,600.00 | 46,200.00 | 46,200.00 | 0.87% | 42,040 |
| Nov 10, 2025 | 45,450.00 | 46,100.00 | 45,100.00 | 45,800.00 | 45,800.00 | 0.99% | 24,516 |
| Nov 7, 2025 | 45,300.00 | 45,350.00 | 44,600.00 | 45,350.00 | 45,350.00 | 0.11% | 23,784 |
| Nov 6, 2025 | 45,400.00 | 45,400.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.44% | 23,954 |
| Nov 5, 2025 | 45,200.00 | 45,200.00 | 44,050.00 | 45,100.00 | 45,100.00 | -0.11% | 30,121 |
| Nov 4, 2025 | 45,200.00 | 45,600.00 | 44,600.00 | 45,150.00 | 45,150.00 | -1.20% | 31,181 |
| Nov 3, 2025 | 46,350.00 | 46,400.00 | 45,000.00 | 45,700.00 | 45,700.00 | -1.72% | 41,573 |
| Oct 31, 2025 | 46,100.00 | 46,600.00 | 45,500.00 | 46,500.00 | 46,500.00 | 0.32% | 34,557 |
| Oct 30, 2025 | 46,050.00 | 46,650.00 | 45,500.00 | 46,350.00 | 46,350.00 | -0.64% | 57,652 |
| Oct 29, 2025 | 45,500.00 | 46,850.00 | 44,800.00 | 46,650.00 | 46,650.00 | 3.09% | 73,839 |
| Oct 28, 2025 | 44,850.00 | 45,400.00 | 44,400.00 | 45,250.00 | 45,250.00 | 0.78% | 33,308 |
| Oct 27, 2025 | 44,250.00 | 44,900.00 | 44,100.00 | 44,900.00 | 44,900.00 | 0.67% | 46,048 |
| Oct 24, 2025 | 44,550.00 | 44,600.00 | 44,050.00 | 44,600.00 | 44,600.00 | 0.22% | 36,375 |
| Oct 23, 2025 | 44,300.00 | 44,750.00 | 43,900.00 | 44,500.00 | 44,500.00 | -0.45% | 27,466 |
| Oct 22, 2025 | 43,950.00 | 44,700.00 | 43,500.00 | 44,700.00 | 44,700.00 | 1.82% | 19,819 |
| Oct 21, 2025 | 44,050.00 | 44,350.00 | 43,800.00 | 43,900.00 | 43,900.00 | -0.34% | 24,244 |
| Oct 20, 2025 | 44,400.00 | 44,750.00 | 43,800.00 | 44,050.00 | 44,050.00 | -0.34% | 35,016 |
| Oct 17, 2025 | 44,700.00 | 44,850.00 | 44,000.00 | 44,200.00 | 44,200.00 | -2.10% | 32,669 |
| Oct 16, 2025 | 45,550.00 | 45,850.00 | 44,700.00 | 45,150.00 | 45,150.00 | -2.17% | 41,511 |
| Oct 15, 2025 | 44,800.00 | 46,150.00 | 44,450.00 | 46,150.00 | 46,150.00 | 3.48% | 209,133 |
| Oct 14, 2025 | 44,800.00 | 45,350.00 | 44,500.00 | 44,600.00 | 44,600.00 | -1.44% | 41,404 |
| Oct 13, 2025 | 45,250.00 | 45,600.00 | 44,050.00 | 45,250.00 | 45,250.00 | -0.77% | 46,556 |