Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 35,400
+500 (1.43%)
At close: Jul 16, 2026
Hanssem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 35,200.00 | 36,000.00 | 34,800.00 | 35,850.00 | - | 2.72% | 6,832 |
| Jul 15, 2026 | 35,050.00 | 35,600.00 | 34,800.00 | 34,900.00 | 34,900.00 | -0.57% | 42,746 |
| Jul 14, 2026 | 35,250.00 | 35,750.00 | 34,600.00 | 35,100.00 | 35,100.00 | 0.86% | 54,107 |
| Jul 13, 2026 | 34,700.00 | 35,450.00 | 34,450.00 | 34,800.00 | 34,800.00 | - | 38,611 |
| Jul 10, 2026 | 35,100.00 | 35,450.00 | 34,800.00 | 34,800.00 | 34,800.00 | -1.14% | 36,163 |
| Jul 9, 2026 | 33,350.00 | 35,200.00 | 33,350.00 | 35,200.00 | 35,200.00 | 2.62% | 71,977 |
| Jul 8, 2026 | 35,050.00 | 35,200.00 | 33,400.00 | 34,300.00 | 34,300.00 | -2.00% | 43,768 |
| Jul 7, 2026 | 34,200.00 | 35,300.00 | 33,950.00 | 35,000.00 | 35,000.00 | 2.34% | 55,532 |
| Jul 6, 2026 | 33,950.00 | 34,550.00 | 33,100.00 | 34,200.00 | 34,200.00 | 1.33% | 45,641 |
| Jul 3, 2026 | 33,950.00 | 34,000.00 | 33,000.00 | 33,750.00 | 33,750.00 | 0.75% | 43,249 |
| Jul 2, 2026 | 33,250.00 | 34,200.00 | 32,550.00 | 33,500.00 | 33,500.00 | 1.21% | 47,828 |
| Jul 1, 2026 | 32,950.00 | 33,500.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.91% | 56,839 |
| Jun 30, 2026 | 33,900.00 | 34,100.00 | 32,650.00 | 32,800.00 | 32,800.00 | -3.24% | 44,546 |
| Jun 29, 2026 | 30,650.00 | 34,000.00 | 30,500.00 | 33,900.00 | 33,900.00 | 12.81% | 68,075 |
| Jun 26, 2026 | 32,750.00 | 32,750.00 | 31,000.00 | 31,550.00 | 30,050.00 | -2.77% | 55,301 |
| Jun 25, 2026 | 32,500.00 | 33,550.00 | 32,050.00 | 32,450.00 | 30,907.21 | 1.41% | 54,904 |
| Jun 24, 2026 | 30,700.00 | 32,800.00 | 30,700.00 | 32,000.00 | 30,478.61 | 3.06% | 51,506 |
| Jun 23, 2026 | 32,100.00 | 32,500.00 | 31,000.00 | 31,050.00 | 29,573.77 | -4.46% | 72,841 |
| Jun 22, 2026 | 33,300.00 | 34,150.00 | 32,400.00 | 32,500.00 | 30,954.83 | -2.40% | 65,374 |
| Jun 19, 2026 | 33,850.00 | 34,000.00 | 32,700.00 | 33,300.00 | 31,716.80 | -1.62% | 63,163 |
| Jun 18, 2026 | 34,750.00 | 34,950.00 | 33,600.00 | 33,850.00 | 32,240.65 | -3.56% | 48,134 |
| Jun 17, 2026 | 34,950.00 | 35,350.00 | 34,200.00 | 35,100.00 | 33,431.22 | 0.43% | 36,528 |
| Jun 16, 2026 | 35,000.00 | 35,650.00 | 34,650.00 | 34,950.00 | 33,288.35 | - | 48,591 |
| Jun 15, 2026 | 34,000.00 | 35,000.00 | 33,850.00 | 34,950.00 | 33,288.35 | 5.27% | 45,683 |
| Jun 12, 2026 | 32,850.00 | 34,050.00 | 32,600.00 | 33,200.00 | 31,621.55 | 2.79% | 56,225 |
| Jun 11, 2026 | 31,850.00 | 33,000.00 | 31,200.00 | 32,300.00 | 30,764.34 | 0.31% | 95,829 |
| Jun 10, 2026 | 31,600.00 | 33,600.00 | 31,350.00 | 32,200.00 | 30,669.10 | 7.69% | 112,641 |
| Jun 9, 2026 | 28,550.00 | 30,250.00 | 28,550.00 | 29,900.00 | 28,478.45 | 4.73% | 34,016 |
| Jun 8, 2026 | 29,000.00 | 30,300.00 | 28,300.00 | 28,550.00 | 27,192.63 | -7.15% | 43,105 |
| Jun 5, 2026 | 31,300.00 | 31,400.00 | 29,800.00 | 30,750.00 | 29,288.03 | 0.33% | 39,392 |
| Jun 4, 2026 | 30,500.00 | 31,400.00 | 30,150.00 | 30,650.00 | 29,192.79 | -1.92% | 50,360 |
| Jun 2, 2026 | 30,700.00 | 31,600.00 | 29,950.00 | 31,250.00 | 29,764.26 | 0.48% | 50,033 |
| Jun 1, 2026 | 30,850.00 | 31,700.00 | 29,750.00 | 31,100.00 | 29,621.39 | 0.97% | 65,479 |
| May 29, 2026 | 30,800.00 | 30,800.00 | 29,500.00 | 30,800.00 | 29,335.66 | 0.33% | 72,805 |
| May 28, 2026 | 30,050.00 | 30,750.00 | 29,550.00 | 30,700.00 | 29,240.41 | 1.66% | 72,526 |
| May 27, 2026 | 31,200.00 | 31,400.00 | 29,800.00 | 30,200.00 | 28,764.18 | -3.97% | 131,194 |
| May 26, 2026 | 33,450.00 | 33,500.00 | 31,200.00 | 31,450.00 | 29,954.75 | -4.41% | 104,438 |
| May 22, 2026 | 32,000.00 | 33,450.00 | 31,950.00 | 32,900.00 | 31,335.82 | 3.46% | 106,595 |
| May 21, 2026 | 31,550.00 | 32,750.00 | 31,300.00 | 31,800.00 | 30,288.11 | 0.95% | 104,319 |
| May 20, 2026 | 32,500.00 | 32,950.00 | 31,100.00 | 31,500.00 | 30,002.38 | -3.52% | 104,252 |
| May 19, 2026 | 33,650.00 | 33,950.00 | 32,000.00 | 32,650.00 | 31,097.70 | -3.97% | 134,484 |
| May 18, 2026 | 35,150.00 | 35,350.00 | 33,200.00 | 34,000.00 | 32,383.52 | -4.09% | 100,612 |
| May 15, 2026 | 37,000.00 | 37,150.00 | 34,800.00 | 35,450.00 | 33,764.58 | -2.74% | 90,150 |
| May 14, 2026 | 35,200.00 | 36,450.00 | 34,800.00 | 36,450.00 | 34,717.04 | 4.14% | 93,901 |
| May 13, 2026 | 36,950.00 | 36,950.00 | 34,800.00 | 35,000.00 | 33,335.97 | -4.76% | 142,897 |
| May 12, 2026 | 38,950.00 | 39,050.00 | 36,250.00 | 36,750.00 | 35,002.77 | -3.42% | 184,514 |
| May 11, 2026 | 39,500.00 | 39,600.00 | 38,000.00 | 38,050.00 | 36,240.97 | -4.16% | 97,374 |
| May 8, 2026 | 39,550.00 | 40,150.00 | 38,950.00 | 39,700.00 | 37,812.52 | -0.50% | 62,556 |
| May 7, 2026 | 40,300.00 | 40,300.00 | 39,400.00 | 39,900.00 | 38,003.01 | -0.13% | 56,378 |
| May 6, 2026 | 41,600.00 | 41,600.00 | 39,900.00 | 39,950.00 | 38,050.63 | -4.54% | 77,667 |