Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 44,000
+250 (0.57%)
At close: Oct 2, 2025
Hanssem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44,000.00 | 44,350.00 | 43,650.00 | 44,000.00 | 44,000.00 | 0.57% | 38,826 |
| Oct 1, 2025 | 44,800.00 | 44,900.00 | 43,600.00 | 43,750.00 | 43,750.00 | -3.42% | 36,162 |
| Sep 30, 2025 | 44,850.00 | 45,500.00 | 44,450.00 | 45,300.00 | 45,300.00 | 0.67% | 29,492 |
| Sep 29, 2025 | 44,850.00 | 45,500.00 | 44,850.00 | 45,000.00 | 45,000.00 | 0.45% | 26,296 |
| Sep 26, 2025 | 45,100.00 | 45,300.00 | 44,400.00 | 44,800.00 | 44,800.00 | -1.10% | 18,059 |
| Sep 25, 2025 | 45,350.00 | 45,500.00 | 44,700.00 | 45,300.00 | 45,300.00 | -0.33% | 20,104 |
| Sep 24, 2025 | 45,800.00 | 45,900.00 | 45,050.00 | 45,450.00 | 45,450.00 | 0.22% | 22,545 |
| Sep 23, 2025 | 45,850.00 | 46,600.00 | 45,150.00 | 45,350.00 | 45,350.00 | -1.63% | 21,899 |
| Sep 22, 2025 | 46,850.00 | 46,850.00 | 45,850.00 | 46,100.00 | 46,100.00 | -0.32% | 30,846 |
| Sep 19, 2025 | 45,200.00 | 46,250.00 | 45,200.00 | 46,250.00 | 46,250.00 | 2.32% | 42,330 |
| Sep 18, 2025 | 44,700.00 | 45,400.00 | 44,700.00 | 45,200.00 | 45,200.00 | 1.01% | 21,184 |
| Sep 17, 2025 | 44,700.00 | 45,000.00 | 44,350.00 | 44,750.00 | 44,750.00 | 0.22% | 16,451 |
| Sep 16, 2025 | 44,350.00 | 44,900.00 | 44,300.00 | 44,650.00 | 44,650.00 | 0.68% | 22,927 |
| Sep 15, 2025 | 43,650.00 | 44,850.00 | 43,600.00 | 44,350.00 | 44,350.00 | 2.19% | 37,654 |
| Sep 12, 2025 | 43,900.00 | 43,900.00 | 43,400.00 | 43,400.00 | 43,400.00 | -1.25% | 25,972 |
| Sep 11, 2025 | 43,250.00 | 43,950.00 | 42,900.00 | 43,950.00 | 43,950.00 | 1.50% | 34,295 |
| Sep 10, 2025 | 42,750.00 | 43,600.00 | 42,750.00 | 43,300.00 | 43,300.00 | 0.81% | 30,214 |
| Sep 9, 2025 | 43,000.00 | 43,150.00 | 42,550.00 | 42,950.00 | 42,950.00 | 0.70% | 18,477 |
| Sep 8, 2025 | 42,500.00 | 42,950.00 | 42,300.00 | 42,650.00 | 42,650.00 | 0.71% | 14,703 |
| Sep 5, 2025 | 41,900.00 | 42,350.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1.07% | 20,560 |
| Sep 4, 2025 | 41,850.00 | 42,150.00 | 41,800.00 | 41,900.00 | 41,900.00 | -0.71% | 19,174 |
| Sep 3, 2025 | 41,850.00 | 42,450.00 | 41,850.00 | 42,200.00 | 42,200.00 | 0.72% | 14,104 |
| Sep 2, 2025 | 42,000.00 | 42,150.00 | 41,800.00 | 41,900.00 | 41,900.00 | -0.24% | 9,425 |
| Sep 1, 2025 | 42,600.00 | 42,600.00 | 41,900.00 | 42,000.00 | 42,000.00 | -0.47% | 11,204 |
| Aug 29, 2025 | 42,350.00 | 42,450.00 | 41,900.00 | 42,200.00 | 42,200.00 | 0.12% | 20,441 |
| Aug 28, 2025 | 42,650.00 | 42,650.00 | 41,850.00 | 42,150.00 | 42,150.00 | 0.36% | 15,110 |
| Aug 27, 2025 | 42,550.00 | 42,600.00 | 41,750.00 | 42,000.00 | 42,000.00 | -0.47% | 25,781 |
| Aug 26, 2025 | 42,400.00 | 42,950.00 | 42,200.00 | 42,200.00 | 42,200.00 | - | 31,730 |
| Aug 25, 2025 | 41,900.00 | 42,350.00 | 41,850.00 | 42,200.00 | 42,200.00 | 0.84% | 23,517 |
| Aug 22, 2025 | 43,700.00 | 44,150.00 | 41,500.00 | 41,850.00 | 41,850.00 | -4.78% | 109,951 |
| Aug 21, 2025 | 44,500.00 | 44,750.00 | 43,950.00 | 43,950.00 | 43,950.00 | -1.24% | 22,489 |
| Aug 20, 2025 | 44,800.00 | 44,900.00 | 43,800.00 | 44,500.00 | 44,500.00 | 0.23% | 21,170 |
| Aug 19, 2025 | 45,100.00 | 45,100.00 | 44,150.00 | 44,400.00 | 44,400.00 | -0.56% | 13,905 |
| Aug 18, 2025 | 44,650.00 | 45,250.00 | 44,500.00 | 44,650.00 | 44,650.00 | - | 19,585 |
| Aug 14, 2025 | 44,300.00 | 44,900.00 | 44,300.00 | 44,650.00 | 44,650.00 | 0.90% | 23,735 |
| Aug 13, 2025 | 44,900.00 | 45,150.00 | 44,200.00 | 44,250.00 | 44,250.00 | -1.56% | 33,380 |
| Aug 12, 2025 | 45,000.00 | 45,700.00 | 44,650.00 | 44,950.00 | 44,950.00 | -0.66% | 25,051 |
| Aug 11, 2025 | 45,600.00 | 45,650.00 | 45,200.00 | 45,250.00 | 45,250.00 | -0.88% | 19,541 |
| Aug 8, 2025 | 46,050.00 | 46,100.00 | 45,300.00 | 45,650.00 | 45,650.00 | - | 10,836 |
| Aug 7, 2025 | 45,250.00 | 45,900.00 | 45,250.00 | 45,650.00 | 45,650.00 | -0.11% | 23,800 |
| Aug 6, 2025 | 45,600.00 | 46,200.00 | 45,400.00 | 45,700.00 | 45,700.00 | 0.33% | 32,820 |
| Aug 5, 2025 | 46,000.00 | 46,650.00 | 45,550.00 | 45,550.00 | 45,550.00 | -0.87% | 30,626 |
| Aug 4, 2025 | 45,100.00 | 46,150.00 | 44,500.00 | 45,950.00 | 45,950.00 | 1.88% | 16,315 |
| Aug 1, 2025 | 46,150.00 | 46,650.00 | 45,100.00 | 45,100.00 | 45,100.00 | -3.84% | 34,434 |
| Jul 31, 2025 | 46,400.00 | 47,200.00 | 45,750.00 | 46,900.00 | 46,900.00 | 1.08% | 49,441 |
| Jul 30, 2025 | 45,900.00 | 46,650.00 | 45,900.00 | 46,400.00 | 46,400.00 | 1.09% | 20,708 |
| Jul 29, 2025 | 45,200.00 | 46,250.00 | 44,800.00 | 45,900.00 | 45,900.00 | 1.32% | 32,908 |
| Jul 28, 2025 | 45,900.00 | 46,100.00 | 44,950.00 | 45,300.00 | 45,300.00 | -0.88% | 44,209 |
| Jul 25, 2025 | 45,600.00 | 46,050.00 | 45,600.00 | 45,700.00 | 45,700.00 | -0.44% | 12,623 |
| Jul 24, 2025 | 45,750.00 | 46,500.00 | 45,600.00 | 45,900.00 | 45,900.00 | 0.11% | 25,955 |