Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 35,450
-1,000 (-2.74%)
At close: May 15, 2026
Hanssem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 37,000.00 | 37,150.00 | 34,800.00 | 35,450.00 | 35,450.00 | -2.74% | 93,006 |
| May 14, 2026 | 35,200.00 | 36,450.00 | 34,800.00 | 36,450.00 | 36,450.00 | 4.14% | 106,201 |
| May 13, 2026 | 36,950.00 | 36,950.00 | 34,800.00 | 35,000.00 | 35,000.00 | -4.76% | 144,709 |
| May 12, 2026 | 38,950.00 | 39,050.00 | 36,250.00 | 36,750.00 | 36,750.00 | -3.42% | 187,465 |
| May 11, 2026 | 39,500.00 | 39,600.00 | 38,000.00 | 38,050.00 | 38,050.00 | -4.16% | 97,374 |
| May 8, 2026 | 39,550.00 | 40,150.00 | 38,950.00 | 39,700.00 | 39,700.00 | -0.50% | 66,665 |
| May 7, 2026 | 40,300.00 | 40,300.00 | 39,400.00 | 39,900.00 | 39,900.00 | -0.13% | 58,014 |
| May 6, 2026 | 41,600.00 | 41,600.00 | 39,900.00 | 39,950.00 | 39,950.00 | -4.54% | 77,667 |
| May 4, 2026 | 45,000.00 | 45,050.00 | 41,350.00 | 41,850.00 | 41,850.00 | -7.41% | 110,078 |
| Apr 30, 2026 | 43,950.00 | 46,350.00 | 43,550.00 | 45,200.00 | 45,200.00 | 1.69% | 161,695 |
| Apr 29, 2026 | 41,200.00 | 44,450.00 | 40,850.00 | 44,450.00 | 44,450.00 | 8.02% | 162,441 |
| Apr 28, 2026 | 39,500.00 | 41,950.00 | 39,500.00 | 41,150.00 | 41,150.00 | 4.18% | 136,268 |
| Apr 27, 2026 | 39,550.00 | 39,750.00 | 39,050.00 | 39,500.00 | 39,500.00 | 0.77% | 49,997 |
| Apr 24, 2026 | 38,850.00 | 39,350.00 | 38,850.00 | 39,200.00 | 39,200.00 | 1.16% | 32,601 |
| Apr 23, 2026 | 39,200.00 | 39,300.00 | 38,500.00 | 38,750.00 | 38,750.00 | -0.13% | 41,920 |
| Apr 22, 2026 | 39,100.00 | 39,100.00 | 38,550.00 | 38,800.00 | 38,800.00 | -1.27% | 50,643 |
| Apr 21, 2026 | 39,600.00 | 39,650.00 | 38,900.00 | 39,300.00 | 39,300.00 | -0.38% | 54,954 |
| Apr 20, 2026 | 39,750.00 | 39,850.00 | 39,450.00 | 39,450.00 | 39,450.00 | -0.50% | 31,870 |
| Apr 17, 2026 | 40,200.00 | 40,250.00 | 39,400.00 | 39,650.00 | 39,650.00 | -0.75% | 35,399 |
| Apr 16, 2026 | 39,600.00 | 40,350.00 | 39,600.00 | 39,950.00 | 39,950.00 | 1.27% | 51,398 |
| Apr 15, 2026 | 39,100.00 | 39,500.00 | 39,000.00 | 39,450.00 | 39,450.00 | 1.68% | 47,791 |
| Apr 14, 2026 | 38,850.00 | 39,200.00 | 38,650.00 | 38,800.00 | 38,800.00 | - | 46,283 |
| Apr 13, 2026 | 38,950.00 | 39,250.00 | 38,400.00 | 38,800.00 | 38,800.00 | -1.27% | 58,451 |
| Apr 10, 2026 | 40,000.00 | 40,050.00 | 38,800.00 | 39,300.00 | 39,300.00 | -1.75% | 73,331 |
| Apr 9, 2026 | 40,250.00 | 40,400.00 | 39,000.00 | 40,000.00 | 40,000.00 | - | 44,307 |
| Apr 8, 2026 | 39,000.00 | 40,350.00 | 39,000.00 | 40,000.00 | 40,000.00 | 4.17% | 54,315 |
| Apr 7, 2026 | 38,600.00 | 39,400.00 | 38,150.00 | 38,400.00 | 38,400.00 | -1.03% | 49,976 |
| Apr 6, 2026 | 39,200.00 | 39,250.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.39% | 34,304 |
| Apr 3, 2026 | 39,750.00 | 39,950.00 | 38,800.00 | 38,950.00 | 38,950.00 | -0.26% | 36,854 |
| Apr 2, 2026 | 41,400.00 | 41,650.00 | 38,950.00 | 39,050.00 | 39,050.00 | -5.22% | 68,237 |
| Apr 1, 2026 | 42,300.00 | 42,450.00 | 40,550.00 | 41,200.00 | 41,200.00 | -0.12% | 80,606 |
| Mar 31, 2026 | 41,650.00 | 42,300.00 | 40,900.00 | 41,250.00 | 41,250.00 | -2.02% | 43,818 |
| Mar 30, 2026 | 41,750.00 | 42,100.00 | 41,100.00 | 42,100.00 | 42,100.00 | -1.86% | 22,279 |
| Mar 27, 2026 | 42,100.00 | 43,000.00 | 41,650.00 | 42,900.00 | 42,900.00 | 0.23% | 18,056 |
| Mar 26, 2026 | 43,600.00 | 43,600.00 | 42,500.00 | 42,800.00 | 42,800.00 | -1.83% | 16,072 |
| Mar 25, 2026 | 43,500.00 | 43,700.00 | 43,050.00 | 43,600.00 | 43,600.00 | 1.16% | 25,215 |
| Mar 24, 2026 | 42,900.00 | 43,250.00 | 42,200.00 | 43,100.00 | 43,100.00 | 2.86% | 25,247 |
| Mar 23, 2026 | 42,300.00 | 42,300.00 | 41,400.00 | 41,900.00 | 41,900.00 | -2.67% | 34,223 |
| Mar 20, 2026 | 42,650.00 | 43,950.00 | 42,650.00 | 43,050.00 | 43,050.00 | 0.82% | 32,735 |
| Mar 19, 2026 | 42,600.00 | 43,200.00 | 42,400.00 | 42,700.00 | 42,700.00 | -1.73% | 24,943 |
| Mar 18, 2026 | 42,150.00 | 43,600.00 | 42,150.00 | 43,450.00 | 43,450.00 | 4.07% | 44,038 |
| Mar 17, 2026 | 42,450.00 | 42,850.00 | 41,000.00 | 41,750.00 | 41,750.00 | -0.95% | 72,728 |
| Mar 16, 2026 | 42,850.00 | 42,900.00 | 42,100.00 | 42,150.00 | 42,150.00 | -1.86% | 24,270 |
| Mar 13, 2026 | 42,850.00 | 43,600.00 | 42,350.00 | 42,950.00 | 42,950.00 | -3.59% | 46,232 |
| Mar 12, 2026 | 42,800.00 | 44,550.00 | 42,750.00 | 44,550.00 | 44,550.00 | 2.53% | 34,235 |
| Mar 11, 2026 | 42,200.00 | 44,100.00 | 42,200.00 | 43,450.00 | 43,450.00 | 4.20% | 48,079 |
| Mar 10, 2026 | 42,000.00 | 42,250.00 | 41,150.00 | 41,700.00 | 41,700.00 | 2.71% | 33,205 |
| Mar 9, 2026 | 41,100.00 | 41,700.00 | 40,000.00 | 40,600.00 | 40,600.00 | -5.47% | 59,854 |
| Mar 6, 2026 | 42,050.00 | 45,250.00 | 42,050.00 | 42,950.00 | 42,950.00 | - | 62,954 |
| Mar 5, 2026 | 43,000.00 | 43,650.00 | 42,100.00 | 42,950.00 | 42,950.00 | 4.76% | 84,897 |