Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea · Delayed Price · Currency is KRW 4,900.00
+15.00 (0.31%)
Mar 18, 2026, 3:30 PM KST
Hansae Yes24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,900.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.31% | 43,263 |
| Mar 17, 2026 | 4,890.00 | 4,900.00 | 4,795.00 | 4,885.00 | 4,885.00 | 0.83% | 71,968 |
| Mar 16, 2026 | 4,880.00 | 4,895.00 | 4,815.00 | 4,845.00 | 4,845.00 | -0.51% | 36,224 |
| Mar 13, 2026 | 4,890.00 | 5,010.00 | 4,835.00 | 4,870.00 | 4,870.00 | -0.41% | 94,372 |
| Mar 12, 2026 | 4,765.00 | 4,900.00 | 4,760.00 | 4,890.00 | 4,890.00 | 2.62% | 60,609 |
| Mar 11, 2026 | 4,755.00 | 4,800.00 | 4,700.00 | 4,765.00 | 4,765.00 | 0.63% | 54,528 |
| Mar 10, 2026 | 4,700.00 | 4,850.00 | 4,700.00 | 4,735.00 | 4,735.00 | 1.39% | 24,706 |
| Mar 9, 2026 | 4,745.00 | 4,745.00 | 4,535.00 | 4,670.00 | 4,670.00 | -1.89% | 109,733 |
| Mar 6, 2026 | 4,790.00 | 4,795.00 | 4,660.00 | 4,760.00 | 4,760.00 | -0.63% | 50,759 |
| Mar 5, 2026 | 4,750.00 | 4,885.00 | 4,720.00 | 4,790.00 | 4,790.00 | 4.81% | 80,685 |
| Mar 4, 2026 | 4,930.00 | 4,930.00 | 4,550.00 | 4,570.00 | 4,570.00 | -7.30% | 178,998 |
| Mar 3, 2026 | 4,905.00 | 4,980.00 | 4,835.00 | 4,930.00 | 4,930.00 | 0.31% | 99,973 |
| Feb 27, 2026 | 4,760.00 | 4,925.00 | 4,735.00 | 4,915.00 | 4,915.00 | 3.26% | 133,203 |
| Feb 26, 2026 | 4,750.00 | 4,870.00 | 4,735.00 | 4,760.00 | 4,760.00 | 0.42% | 109,057 |
| Feb 25, 2026 | 4,850.00 | 4,850.00 | 4,500.00 | 4,740.00 | 4,740.00 | 7.97% | 420,540 |
| Feb 24, 2026 | 4,390.00 | 4,425.00 | 4,315.00 | 4,390.00 | 4,390.00 | - | 91,693 |
| Feb 23, 2026 | 4,285.00 | 4,410.00 | 4,285.00 | 4,390.00 | 4,390.00 | 2.45% | 41,827 |
| Feb 20, 2026 | 4,325.00 | 4,325.00 | 4,260.00 | 4,285.00 | 4,285.00 | 0.23% | 12,737 |
| Feb 19, 2026 | 4,205.00 | 4,290.00 | 4,205.00 | 4,275.00 | 4,275.00 | 1.91% | 17,840 |
| Feb 13, 2026 | 4,180.00 | 4,270.00 | 4,120.00 | 4,195.00 | 4,195.00 | - | 61,782 |
| Feb 12, 2026 | 4,130.00 | 4,200.00 | 4,105.00 | 4,195.00 | 4,195.00 | 2.44% | 42,732 |
| Feb 11, 2026 | 4,105.00 | 4,115.00 | 4,065.00 | 4,095.00 | 4,095.00 | 0.74% | 32,934 |
| Feb 10, 2026 | 4,095.00 | 4,100.00 | 4,010.00 | 4,065.00 | 4,065.00 | 0.12% | 47,722 |
| Feb 9, 2026 | 4,070.00 | 4,115.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.25% | 32,802 |
| Feb 6, 2026 | 4,110.00 | 4,110.00 | 3,995.00 | 4,070.00 | 4,070.00 | -0.97% | 19,740 |
| Feb 5, 2026 | 4,105.00 | 4,120.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.12% | 10,608 |
| Feb 4, 2026 | 4,095.00 | 4,115.00 | 3,975.00 | 4,105.00 | 4,105.00 | 0.61% | 23,274 |
| Feb 3, 2026 | 4,020.00 | 4,090.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.49% | 20,671 |
| Feb 2, 2026 | 4,105.00 | 4,105.00 | 4,020.00 | 4,020.00 | 4,020.00 | -2.43% | 23,275 |
| Jan 30, 2026 | 4,125.00 | 4,155.00 | 4,050.00 | 4,120.00 | 4,120.00 | 0.49% | 46,884 |
| Jan 29, 2026 | 4,045.00 | 4,105.00 | 4,000.00 | 4,100.00 | 4,100.00 | 0.61% | 37,018 |
| Jan 28, 2026 | 4,090.00 | 4,100.00 | 4,040.00 | 4,075.00 | 4,075.00 | 0.37% | 21,227 |
| Jan 27, 2026 | 4,125.00 | 4,130.00 | 4,050.00 | 4,060.00 | 4,060.00 | -1.58% | 26,526 |
| Jan 26, 2026 | 4,100.00 | 4,145.00 | 4,090.00 | 4,125.00 | 4,125.00 | 0.73% | 12,665 |
| Jan 23, 2026 | 4,025.00 | 4,115.00 | 4,025.00 | 4,095.00 | 4,095.00 | 1.74% | 11,311 |
| Jan 22, 2026 | 4,005.00 | 4,060.00 | 3,995.00 | 4,025.00 | 4,025.00 | 0.50% | 31,167 |
| Jan 21, 2026 | 4,080.00 | 4,110.00 | 3,975.00 | 4,005.00 | 4,005.00 | -1.23% | 24,956 |
| Jan 20, 2026 | 4,020.00 | 4,110.00 | 4,010.00 | 4,055.00 | 4,055.00 | - | 16,008 |
| Jan 19, 2026 | 4,120.00 | 4,130.00 | 4,050.00 | 4,055.00 | 4,055.00 | -1.58% | 18,020 |
| Jan 16, 2026 | 4,100.00 | 4,160.00 | 4,060.00 | 4,120.00 | 4,120.00 | 0.49% | 19,352 |
| Jan 15, 2026 | 4,050.00 | 4,100.00 | 4,005.00 | 4,100.00 | 4,100.00 | 1.23% | 15,446 |
| Jan 14, 2026 | 4,025.00 | 4,175.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.50% | 27,308 |
| Jan 13, 2026 | 4,040.00 | 4,075.00 | 3,995.00 | 4,030.00 | 4,030.00 | -0.98% | 25,823 |
| Jan 12, 2026 | 4,000.00 | 4,095.00 | 4,000.00 | 4,070.00 | 4,070.00 | 2.13% | 28,596 |
| Jan 9, 2026 | 4,020.00 | 4,070.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.87% | 47,788 |
| Jan 8, 2026 | 4,075.00 | 4,185.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.35% | 22,187 |
| Jan 7, 2026 | 4,115.00 | 4,115.00 | 4,040.00 | 4,075.00 | 4,075.00 | -0.49% | 16,976 |
| Jan 6, 2026 | 4,105.00 | 4,105.00 | 4,040.00 | 4,095.00 | 4,095.00 | 0.37% | 24,056 |
| Jan 5, 2026 | 4,150.00 | 4,185.00 | 4,055.00 | 4,080.00 | 4,080.00 | -0.61% | 23,827 |
| Jan 2, 2026 | 4,220.00 | 4,220.00 | 4,095.00 | 4,105.00 | 4,105.00 | -1.32% | 28,020 |