Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea · Delayed Price · Currency is KRW 4,195.00
+5.00 (0.12%)
At close: Nov 3, 2025
Hansae Yes24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,125.00 | 4,130.00 | 4,005.00 | 4,055.00 | 4,055.00 | -2.05% | 48,887 |
| Nov 4, 2025 | 4,195.00 | 4,200.00 | 4,110.00 | 4,140.00 | 4,140.00 | -1.31% | 55,256 |
| Nov 3, 2025 | 4,235.00 | 4,235.00 | 4,150.00 | 4,195.00 | 4,195.00 | 0.12% | 62,798 |
| Oct 31, 2025 | 4,205.00 | 4,240.00 | 4,185.00 | 4,190.00 | 4,190.00 | -0.24% | 41,362 |
| Oct 30, 2025 | 4,185.00 | 4,300.00 | 4,145.00 | 4,200.00 | 4,200.00 | 0.84% | 72,793 |
| Oct 29, 2025 | 4,155.00 | 4,500.00 | 4,120.00 | 4,165.00 | 4,165.00 | -0.48% | 584,853 |
| Oct 28, 2025 | 4,115.00 | 4,210.00 | 4,115.00 | 4,185.00 | 4,185.00 | 0.72% | 36,341 |
| Oct 27, 2025 | 4,125.00 | 4,160.00 | 4,095.00 | 4,155.00 | 4,155.00 | 1.34% | 29,812 |
| Oct 24, 2025 | 4,140.00 | 4,200.00 | 4,080.00 | 4,100.00 | 4,100.00 | -0.85% | 56,990 |
| Oct 23, 2025 | 4,135.00 | 4,175.00 | 4,105.00 | 4,135.00 | 4,135.00 | - | 23,685 |
| Oct 22, 2025 | 4,115.00 | 4,145.00 | 4,070.00 | 4,135.00 | 4,135.00 | 0.98% | 15,132 |
| Oct 21, 2025 | 4,130.00 | 4,150.00 | 4,080.00 | 4,095.00 | 4,095.00 | - | 77,080 |
| Oct 20, 2025 | 4,020.00 | 4,115.00 | 4,000.00 | 4,095.00 | 4,095.00 | 1.11% | 37,837 |
| Oct 17, 2025 | 4,085.00 | 4,135.00 | 4,035.00 | 4,050.00 | 4,050.00 | -0.86% | 62,643 |
| Oct 16, 2025 | 4,055.00 | 4,085.00 | 4,005.00 | 4,085.00 | 4,085.00 | 1.74% | 48,344 |
| Oct 15, 2025 | 4,060.00 | 4,060.00 | 3,985.00 | 4,015.00 | 4,015.00 | 0.88% | 31,832 |
| Oct 14, 2025 | 4,000.00 | 4,090.00 | 3,960.00 | 3,980.00 | 3,980.00 | -1.12% | 60,977 |
| Oct 13, 2025 | 4,055.00 | 4,070.00 | 3,935.00 | 4,025.00 | 4,025.00 | -1.11% | 35,215 |
| Oct 10, 2025 | 4,065.00 | 4,100.00 | 4,015.00 | 4,070.00 | 4,070.00 | 0.25% | 44,972 |
| Oct 2, 2025 | 3,910.00 | 4,360.00 | 3,910.00 | 4,060.00 | 4,060.00 | 3.57% | 201,880 |
| Oct 1, 2025 | 4,035.00 | 4,050.00 | 3,895.00 | 3,920.00 | 3,920.00 | -2.37% | 30,582 |
| Sep 30, 2025 | 4,080.00 | 4,100.00 | 3,980.00 | 4,015.00 | 4,015.00 | -0.86% | 30,417 |
| Sep 29, 2025 | 4,070.00 | 4,105.00 | 4,035.00 | 4,050.00 | 4,050.00 | - | 4,859 |
| Sep 26, 2025 | 4,135.00 | 4,135.00 | 4,015.00 | 4,050.00 | 4,050.00 | -2.06% | 23,940 |
| Sep 25, 2025 | 4,185.00 | 4,185.00 | 4,105.00 | 4,135.00 | 4,135.00 | -1.19% | 24,750 |
| Sep 24, 2025 | 4,160.00 | 4,235.00 | 4,100.00 | 4,185.00 | 4,185.00 | 0.72% | 32,260 |
| Sep 23, 2025 | 4,190.00 | 4,240.00 | 4,145.00 | 4,155.00 | 4,155.00 | -1.07% | 32,460 |
| Sep 22, 2025 | 4,100.00 | 4,245.00 | 4,095.00 | 4,200.00 | 4,200.00 | 2.44% | 51,343 |
| Sep 19, 2025 | 4,085.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | - | 14,581 |
| Sep 18, 2025 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 0.74% | 35,538 |
| Sep 17, 2025 | 4,095.00 | 4,095.00 | 4,000.00 | 4,070.00 | 4,070.00 | -0.61% | 15,221 |
| Sep 16, 2025 | 4,085.00 | 4,115.00 | 4,015.00 | 4,095.00 | 4,095.00 | 0.49% | 76,573 |
| Sep 15, 2025 | 4,050.00 | 4,135.00 | 4,050.00 | 4,075.00 | 4,075.00 | 0.12% | 31,469 |
| Sep 12, 2025 | 4,090.00 | 4,140.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.73% | 30,615 |
| Sep 11, 2025 | 4,050.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 1.36% | 31,427 |
| Sep 10, 2025 | 4,005.00 | 4,045.00 | 3,975.00 | 4,045.00 | 4,045.00 | 1.13% | 36,519 |
| Sep 9, 2025 | 3,945.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | 2.04% | 31,207 |
| Sep 8, 2025 | 3,900.00 | 3,935.00 | 3,875.00 | 3,920.00 | 3,920.00 | 1.03% | 25,864 |
| Sep 5, 2025 | 3,880.00 | 3,925.00 | 3,880.00 | 3,880.00 | 3,880.00 | - | 8,993 |
| Sep 4, 2025 | 3,920.00 | 3,925.00 | 3,870.00 | 3,880.00 | 3,880.00 | -1.02% | 17,193 |
| Sep 3, 2025 | 3,800.00 | 3,925.00 | 3,785.00 | 3,920.00 | 3,920.00 | 3.16% | 12,628 |
| Sep 2, 2025 | 3,785.00 | 3,815.00 | 3,750.00 | 3,800.00 | 3,800.00 | 0.80% | 13,217 |
| Sep 1, 2025 | 3,940.00 | 3,940.00 | 3,770.00 | 3,770.00 | 3,770.00 | -1.31% | 49,358 |
| Aug 29, 2025 | 3,900.00 | 3,930.00 | 3,805.00 | 3,820.00 | 3,820.00 | -2.05% | 37,592 |
| Aug 28, 2025 | 3,900.00 | 3,935.00 | 3,865.00 | 3,900.00 | 3,900.00 | 0.91% | 18,726 |
| Aug 27, 2025 | 3,900.00 | 3,900.00 | 3,840.00 | 3,865.00 | 3,865.00 | -0.64% | 16,410 |
| Aug 26, 2025 | 3,910.00 | 3,965.00 | 3,890.00 | 3,890.00 | 3,890.00 | -1.39% | 31,380 |
| Aug 25, 2025 | 3,950.00 | 4,130.00 | 3,915.00 | 3,945.00 | 3,945.00 | -0.13% | 44,736 |
| Aug 22, 2025 | 4,000.00 | 4,075.00 | 3,910.00 | 3,950.00 | 3,950.00 | -1.25% | 50,033 |
| Aug 21, 2025 | 4,015.00 | 4,055.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.12% | 41,508 |