Skip to main content
logo
Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
-60.00 (-1.47%)
Last updated: Jan 8, 2026, 11:28 AM KST

Hansae Yes24 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,020.004,070.003,985.003,985.003,985.00-0.87%47,788
Jan 8, 20264,075.004,185.004,010.004,020.004,020.00-1.35%22,187
Jan 7, 20264,115.004,115.004,040.004,075.004,075.00-0.49%16,976
Jan 6, 20264,105.004,105.004,040.004,095.004,095.000.37%24,056
Jan 5, 20264,150.004,185.004,055.004,080.004,080.00-0.61%23,827
Jan 2, 20264,220.004,220.004,095.004,105.004,105.00-1.32%28,020
Dec 30, 20254,245.004,245.004,160.004,160.004,160.00-1.42%16,899
Dec 29, 20254,290.004,320.004,210.004,220.004,220.00-1.63%14,998
Dec 26, 20254,305.004,310.004,265.004,290.004,290.00-0.12%21,785
Dec 24, 20254,335.004,335.004,290.004,295.004,295.00-0.81%5,717
Dec 23, 20254,300.004,355.004,275.004,330.004,330.00-0.23%25,913
Dec 22, 20254,340.004,345.004,290.004,340.004,340.000.12%17,501
Dec 19, 20254,325.004,390.004,290.004,335.004,335.000.35%8,817
Dec 18, 20254,355.004,355.004,295.004,320.004,320.00-0.58%21,673
Dec 17, 20254,285.004,390.004,280.004,345.004,345.001.52%49,626
Dec 16, 20254,365.004,365.004,245.004,280.004,280.00-1.61%21,406
Dec 15, 20254,345.004,410.004,280.004,350.004,350.000.69%35,986
Dec 12, 20254,365.004,385.004,105.004,320.004,320.00-0.46%38,695
Dec 11, 20254,250.004,370.004,230.004,340.004,340.002.12%28,032
Dec 10, 20254,230.004,260.004,190.004,250.004,250.000.95%23,887
Dec 9, 20254,275.004,275.004,205.004,210.004,210.00-1.52%33,711
Dec 8, 20254,345.004,365.004,270.004,275.004,275.00-1.27%32,203
Dec 5, 20254,345.004,395.004,330.004,330.004,330.00-0.69%28,182
Dec 4, 20254,350.004,400.004,325.004,360.004,360.000.69%42,986
Dec 3, 20254,265.004,335.004,240.004,330.004,330.001.52%27,521
Dec 2, 20254,245.004,320.004,205.004,265.004,265.000.83%36,318
Dec 1, 20254,320.004,320.004,200.004,230.004,230.00-15,542
Nov 28, 20254,265.004,270.004,220.004,230.004,230.00-0.35%10,199
Nov 27, 20254,295.004,295.004,230.004,245.004,245.00-0.70%11,067
Nov 26, 20254,230.004,300.004,230.004,275.004,275.000.12%31,947
Nov 25, 20254,295.004,300.004,210.004,270.004,270.000.12%34,443
Nov 24, 20254,395.004,415.004,260.004,265.004,265.00-2.07%41,802
Nov 21, 20254,400.004,400.004,315.004,355.004,355.00-1.02%15,318
Nov 20, 20254,355.004,420.004,355.004,400.004,400.000.92%11,677
Nov 19, 20254,355.004,395.004,300.004,360.004,360.000.23%32,039
Nov 18, 20254,365.004,465.004,345.004,350.004,350.00-2.58%61,666
Nov 17, 20254,465.004,485.004,430.004,465.004,465.000.90%32,584
Nov 14, 20254,355.004,490.004,300.004,425.004,425.001.49%85,199
Nov 13, 20254,400.004,405.004,335.004,360.004,360.000.11%38,479
Nov 12, 20254,290.004,400.004,260.004,355.004,355.002.23%52,288
Nov 11, 20254,280.004,325.004,225.004,260.004,260.00-80,675
Nov 10, 20254,075.004,310.004,075.004,260.004,260.004.54%71,724
Nov 7, 20254,145.004,145.004,015.004,075.004,075.00-1.09%57,728
Nov 6, 20254,065.004,135.004,010.004,120.004,120.001.35%30,703
Nov 5, 20254,125.004,130.004,005.004,065.004,065.00-1.81%51,847
Nov 4, 20254,195.004,200.004,110.004,140.004,140.00-1.31%54,497
Nov 3, 20254,235.004,235.004,150.004,195.004,195.000.12%62,798
Oct 31, 20254,205.004,240.004,185.004,190.004,190.00-0.24%41,362
Oct 30, 20254,185.004,300.004,145.004,200.004,200.000.84%72,793
Oct 29, 20254,155.004,500.004,120.004,165.004,165.00-0.48%584,853