Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 39,000
-550 (-1.39%)
At close: Sep 15, 2026
Hanssem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 39,050.00 | 39,600.00 | 38,800.00 | 39,000.00 | 39,000.00 | -1.39% | 22,455 |
| Sep 14, 2026 | 39,000.00 | 39,750.00 | 38,700.00 | 39,550.00 | 39,550.00 | 0.51% | 23,719 |
| Sep 11, 2026 | 38,450.00 | 39,550.00 | 38,150.00 | 39,350.00 | 39,350.00 | 0.38% | 26,708 |
| Sep 10, 2026 | 38,050.00 | 39,250.00 | 38,050.00 | 39,200.00 | 39,200.00 | 0.64% | 32,827 |
| Sep 9, 2026 | 39,200.00 | 39,200.00 | 38,600.00 | 38,950.00 | 38,950.00 | 0.13% | 19,924 |
| Sep 8, 2026 | 38,650.00 | 39,350.00 | 38,150.00 | 38,900.00 | 38,900.00 | 1.83% | 24,317 |
| Sep 7, 2026 | 37,950.00 | 38,650.00 | 37,650.00 | 38,200.00 | 38,200.00 | 2.14% | 34,839 |
| Sep 4, 2026 | 37,450.00 | 37,900.00 | 37,200.00 | 37,400.00 | 37,400.00 | 1.08% | 24,270 |
| Sep 3, 2026 | 37,900.00 | 38,400.00 | 36,650.00 | 37,000.00 | 37,000.00 | -1.99% | 41,429 |
| Sep 2, 2026 | 38,050.00 | 38,250.00 | 37,700.00 | 37,750.00 | 37,750.00 | -1.69% | 25,131 |
| Sep 1, 2026 | 38,750.00 | 39,350.00 | 38,300.00 | 38,400.00 | 38,400.00 | -2.04% | 26,940 |
| Aug 31, 2026 | 39,650.00 | 39,950.00 | 38,950.00 | 39,200.00 | 39,200.00 | -1.26% | 263,761 |
| Aug 28, 2026 | 38,350.00 | 39,700.00 | 37,800.00 | 39,700.00 | 39,700.00 | 2.19% | 33,854 |
| Aug 27, 2026 | 40,000.00 | 40,000.00 | 38,450.00 | 38,850.00 | 38,850.00 | -2.75% | 33,605 |
| Aug 26, 2026 | 39,250.00 | 40,000.00 | 38,550.00 | 39,950.00 | 39,950.00 | 2.30% | 33,143 |
| Aug 25, 2026 | 39,000.00 | 39,200.00 | 37,900.00 | 39,050.00 | 39,050.00 | -0.26% | 27,420 |
| Aug 24, 2026 | 38,000.00 | 39,250.00 | 37,850.00 | 39,150.00 | 39,150.00 | 2.89% | 40,437 |
| Aug 21, 2026 | 37,450.00 | 38,350.00 | 37,100.00 | 38,050.00 | 38,050.00 | 1.06% | 29,862 |
| Aug 20, 2026 | 39,100.00 | 39,950.00 | 37,500.00 | 37,650.00 | 37,650.00 | -4.56% | 47,687 |
| Aug 19, 2026 | 39,300.00 | 39,900.00 | 38,300.00 | 39,450.00 | 39,450.00 | -1.13% | 47,326 |
| Aug 18, 2026 | 40,100.00 | 41,400.00 | 39,500.00 | 39,900.00 | 39,900.00 | -1.48% | 60,806 |
| Aug 14, 2026 | 37,700.00 | 40,500.00 | 37,700.00 | 40,500.00 | 40,500.00 | 6.44% | 60,279 |
| Aug 13, 2026 | 39,850.00 | 40,000.00 | 37,250.00 | 38,050.00 | 38,050.00 | -4.76% | 100,938 |
| Aug 12, 2026 | 42,050.00 | 42,450.00 | 39,750.00 | 39,950.00 | 39,950.00 | -5.56% | 57,650 |
| Aug 11, 2026 | 41,200.00 | 42,850.00 | 41,100.00 | 42,300.00 | 42,300.00 | 2.67% | 60,608 |
| Aug 10, 2026 | 40,650.00 | 41,250.00 | 40,350.00 | 41,200.00 | 41,200.00 | 0.86% | 35,662 |
| Aug 7, 2026 | 39,850.00 | 41,000.00 | 39,550.00 | 40,850.00 | 40,850.00 | 1.49% | 34,810 |
| Aug 6, 2026 | 38,650.00 | 40,250.00 | 38,650.00 | 40,250.00 | 40,250.00 | 4.14% | 42,872 |
| Aug 5, 2026 | 38,650.00 | 39,850.00 | 38,650.00 | 38,650.00 | 38,650.00 | -0.90% | 27,056 |
| Aug 4, 2026 | 37,600.00 | 39,300.00 | 37,600.00 | 39,000.00 | 39,000.00 | 3.17% | 30,774 |
| Aug 3, 2026 | 38,400.00 | 39,400.00 | 37,550.00 | 37,800.00 | 37,800.00 | -2.83% | 34,034 |
| Jul 31, 2026 | 39,150.00 | 39,450.00 | 37,950.00 | 38,900.00 | 38,900.00 | -0.64% | 60,702 |
| Jul 30, 2026 | 38,000.00 | 39,250.00 | 37,200.00 | 39,150.00 | 39,150.00 | 3.98% | 65,315 |
| Jul 29, 2026 | 38,100.00 | 39,000.00 | 36,400.00 | 37,650.00 | 37,650.00 | -1.18% | 59,791 |
| Jul 28, 2026 | 38,250.00 | 38,550.00 | 37,500.00 | 38,100.00 | 38,100.00 | -1.55% | 51,580 |
| Jul 27, 2026 | 38,100.00 | 39,100.00 | 37,800.00 | 38,700.00 | 38,700.00 | 1.84% | 47,648 |
| Jul 24, 2026 | 37,100.00 | 38,350.00 | 37,050.00 | 38,000.00 | 38,000.00 | 1.20% | 45,237 |
| Jul 23, 2026 | 36,150.00 | 37,650.00 | 36,100.00 | 37,550.00 | 37,550.00 | 3.02% | 47,432 |
| Jul 22, 2026 | 35,700.00 | 36,750.00 | 35,600.00 | 36,450.00 | 36,450.00 | 3.26% | 39,810 |
| Jul 21, 2026 | 35,450.00 | 35,800.00 | 35,100.00 | 35,300.00 | 35,300.00 | -1.12% | 31,486 |
| Jul 20, 2026 | 35,600.00 | 35,900.00 | 34,650.00 | 35,700.00 | 35,700.00 | 0.85% | 40,688 |
| Jul 16, 2026 | 35,200.00 | 36,000.00 | 34,800.00 | 35,400.00 | 35,400.00 | 1.43% | 37,338 |
| 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% | 56,088 |
| 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 |