Hanssem Co., Ltd. (KRX:009240)
South Korea · Delayed Price · Currency is KRW 37,900
-150 (-0.39%)
Oct 26, 2026, 1:15 PM KST
Hanssem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 37,900.00 | 38,800.00 | 37,300.00 | 37,900.00 | 37,900.00 | -0.39% | 18,269 |
| Oct 23, 2026 | 39,500.00 | 39,500.00 | 37,650.00 | 38,050.00 | 38,050.00 | -2.56% | 35,427 |
| Oct 22, 2026 | 38,400.00 | 39,500.00 | 38,300.00 | 39,050.00 | 39,050.00 | -0.26% | 39,744 |
| Oct 21, 2026 | 38,750.00 | 39,900.00 | 38,400.00 | 39,150.00 | 39,150.00 | 0.90% | 32,265 |
| Oct 20, 2026 | 38,400.00 | 39,000.00 | 37,500.00 | 38,800.00 | 38,800.00 | -0.26% | 39,159 |
| Oct 19, 2026 | 39,250.00 | 39,400.00 | 37,950.00 | 38,900.00 | 38,900.00 | -0.77% | 42,372 |
| Oct 16, 2026 | 40,300.00 | 40,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -2.12% | 30,394 |
| Oct 15, 2026 | 40,300.00 | 40,700.00 | 38,900.00 | 40,050.00 | 40,050.00 | -1.23% | 36,603 |
| Oct 14, 2026 | 40,900.00 | 41,350.00 | 39,950.00 | 40,550.00 | 40,550.00 | -0.25% | 31,120 |
| Oct 13, 2026 | 40,000.00 | 40,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | -0.37% | 37,560 |
| Oct 12, 2026 | 40,350.00 | 41,250.00 | 40,150.00 | 40,800.00 | 40,800.00 | -0.61% | 31,358 |
| Oct 8, 2026 | 39,800.00 | 41,050.00 | 39,750.00 | 41,050.00 | 41,050.00 | 1.36% | 37,993 |
| Oct 7, 2026 | 39,650.00 | 40,650.00 | 39,650.00 | 40,500.00 | 40,500.00 | 1.12% | 24,224 |
| Oct 6, 2026 | 39,750.00 | 40,200.00 | 39,150.00 | 40,050.00 | 40,050.00 | 0.75% | 23,279 |
| Oct 2, 2026 | 39,200.00 | 39,750.00 | 38,700.00 | 39,750.00 | 39,750.00 | 1.92% | 22,829 |
| Oct 1, 2026 | 39,500.00 | 39,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | -0.13% | 21,892 |
| Sep 30, 2026 | 40,150.00 | 40,300.00 | 38,700.00 | 39,050.00 | 39,050.00 | -2.74% | 28,339 |
| Sep 29, 2026 | 40,850.00 | 40,900.00 | 39,650.00 | 40,150.00 | 40,150.00 | -1.47% | 23,166 |
| Sep 28, 2026 | 39,650.00 | 41,000.00 | 39,450.00 | 40,750.00 | 40,750.00 | 2.39% | 43,562 |
| Sep 23, 2026 | 39,950.00 | 39,950.00 | 39,250.00 | 39,800.00 | 39,800.00 | 0.38% | 20,952 |
| Sep 22, 2026 | 39,300.00 | 39,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | 1.02% | 19,328 |
| Sep 21, 2026 | 38,650.00 | 39,550.00 | 38,650.00 | 39,250.00 | 39,250.00 | 0.64% | 20,569 |
| Sep 18, 2026 | 39,300.00 | 39,800.00 | 38,850.00 | 39,000.00 | 39,000.00 | -0.13% | 28,679 |
| Sep 17, 2026 | 39,650.00 | 39,650.00 | 38,700.00 | 39,050.00 | 39,050.00 | 0.26% | 19,947 |
| Sep 16, 2026 | 39,100.00 | 39,650.00 | 38,800.00 | 38,950.00 | 38,950.00 | -0.13% | 19,325 |
| 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% | 23,926 |
| 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 |