Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 39,700
+650 (1.66%)
Last updated: Aug 26, 2026, 2:21 PM KST
Hanssem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |