Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea · Delayed Price · Currency is KRW 4,340.00
-30.00 (-0.69%)
Jul 20, 2026, 3:30 PM KST
Hansae Yes24 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,370.00 | 4,390.00 | 4,230.00 | 4,340.00 | 4,340.00 | -0.69% | 11,503 |
| Jul 16, 2026 | 4,230.00 | 4,440.00 | 4,185.00 | 4,370.00 | 4,370.00 | 4.05% | 23,567 |
| Jul 15, 2026 | 4,235.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.24% | 4,970 |
| Jul 14, 2026 | 4,290.00 | 4,290.00 | 4,190.00 | 4,210.00 | 4,210.00 | -1.86% | 10,332 |
| Jul 13, 2026 | 4,250.00 | 4,330.00 | 4,225.00 | 4,290.00 | 4,290.00 | 0.12% | 7,897 |
| Jul 10, 2026 | 4,295.00 | 4,315.00 | 4,250.00 | 4,285.00 | 4,285.00 | - | 10,192 |
| Jul 9, 2026 | 4,360.00 | 4,360.00 | 4,235.00 | 4,285.00 | 4,285.00 | -1.72% | 11,203 |
| Jul 8, 2026 | 4,345.00 | 4,370.00 | 4,280.00 | 4,360.00 | 4,360.00 | 0.58% | 17,182 |
| Jul 7, 2026 | 4,350.00 | 4,360.00 | 4,280.00 | 4,335.00 | 4,335.00 | 0.23% | 11,194 |
| Jul 6, 2026 | 4,350.00 | 4,420.00 | 4,295.00 | 4,325.00 | 4,325.00 | -0.23% | 6,841 |
| Jul 3, 2026 | 4,300.00 | 4,355.00 | 4,240.00 | 4,335.00 | 4,335.00 | 1.88% | 21,432 |
| Jul 2, 2026 | 4,190.00 | 4,350.00 | 4,155.00 | 4,255.00 | 4,255.00 | 2.28% | 34,607 |
| Jul 1, 2026 | 4,185.00 | 4,240.00 | 4,140.00 | 4,160.00 | 4,160.00 | 0.12% | 12,954 |
| Jun 30, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,155.00 | 4,155.00 | 0.24% | 22,458 |
| Jun 29, 2026 | 3,990.00 | 4,360.00 | 3,990.00 | 4,145.00 | 4,145.00 | 2.85% | 30,213 |
| Jun 26, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,030.00 | -1.47% | 34,152 |
| Jun 25, 2026 | 4,095.00 | 4,200.00 | 4,050.00 | 4,090.00 | 4,090.00 | - | 25,098 |
| Jun 24, 2026 | 4,140.00 | 4,185.00 | 4,090.00 | 4,090.00 | 4,090.00 | -1.45% | 23,030 |
| Jun 23, 2026 | 4,250.00 | 4,250.00 | 4,145.00 | 4,150.00 | 4,150.00 | -2.35% | 46,570 |
| Jun 22, 2026 | 4,240.00 | 4,320.00 | 4,235.00 | 4,250.00 | 4,250.00 | -0.93% | 8,285 |
| Jun 19, 2026 | 4,485.00 | 4,485.00 | 4,285.00 | 4,290.00 | 4,290.00 | -4.67% | 39,185 |
| Jun 18, 2026 | 4,550.00 | 4,550.00 | 4,395.00 | 4,500.00 | 4,500.00 | -0.22% | 15,328 |
| Jun 17, 2026 | 4,530.00 | 4,570.00 | 4,470.00 | 4,510.00 | 4,510.00 | -0.44% | 16,533 |
| Jun 16, 2026 | 4,505.00 | 4,545.00 | 4,370.00 | 4,530.00 | 4,530.00 | 0.55% | 26,583 |
| Jun 15, 2026 | 4,565.00 | 4,605.00 | 4,450.00 | 4,505.00 | 4,505.00 | 0.11% | 26,590 |
| Jun 12, 2026 | 4,300.00 | 4,565.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4.65% | 47,002 |
| Jun 11, 2026 | 4,220.00 | 4,385.00 | 4,220.00 | 4,300.00 | 4,300.00 | 0.12% | 21,425 |
| Jun 10, 2026 | 4,435.00 | 4,445.00 | 4,295.00 | 4,295.00 | 4,295.00 | -3.16% | 27,096 |
| Jun 9, 2026 | 4,290.00 | 4,440.00 | 4,210.00 | 4,435.00 | 4,435.00 | 5.34% | 16,749 |
| Jun 8, 2026 | 4,295.00 | 4,295.00 | 4,160.00 | 4,210.00 | 4,210.00 | -1.98% | 40,661 |
| Jun 5, 2026 | 4,250.00 | 4,300.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1.06% | 11,244 |
| Jun 4, 2026 | 4,250.00 | 4,290.00 | 4,205.00 | 4,250.00 | 4,250.00 | - | 23,847 |
| Jun 2, 2026 | 4,220.00 | 4,250.00 | 4,170.00 | 4,250.00 | 4,250.00 | 0.71% | 23,030 |
| Jun 1, 2026 | 4,290.00 | 4,335.00 | 4,200.00 | 4,220.00 | 4,220.00 | -2.76% | 37,309 |
| May 29, 2026 | 4,360.00 | 4,400.00 | 4,240.00 | 4,340.00 | 4,340.00 | 1.76% | 22,357 |
| May 28, 2026 | 4,305.00 | 4,340.00 | 4,220.00 | 4,265.00 | 4,265.00 | -1.04% | 19,685 |
| May 27, 2026 | 4,395.00 | 4,405.00 | 4,255.00 | 4,310.00 | 4,310.00 | -1.93% | 21,619 |
| May 26, 2026 | 4,355.00 | 4,495.00 | 4,295.00 | 4,395.00 | 4,395.00 | 0.92% | 47,470 |
| May 22, 2026 | 4,240.00 | 4,385.00 | 4,240.00 | 4,355.00 | 4,355.00 | 2.71% | 5,966 |
| May 21, 2026 | 4,270.00 | 4,305.00 | 4,205.00 | 4,240.00 | 4,240.00 | 0.12% | 20,911 |
| May 20, 2026 | 4,255.00 | 4,290.00 | 4,215.00 | 4,235.00 | 4,235.00 | -0.82% | 35,570 |
| May 19, 2026 | 4,330.00 | 4,355.00 | 4,255.00 | 4,270.00 | 4,270.00 | -1.95% | 39,415 |
| May 18, 2026 | 4,340.00 | 4,440.00 | 4,315.00 | 4,355.00 | 4,355.00 | -0.57% | 21,370 |
| May 15, 2026 | 4,360.00 | 4,500.00 | 4,345.00 | 4,380.00 | 4,380.00 | 0.46% | 36,941 |
| May 14, 2026 | 4,310.00 | 4,390.00 | 4,300.00 | 4,360.00 | 4,360.00 | 0.93% | 11,860 |
| May 13, 2026 | 4,390.00 | 4,390.00 | 4,300.00 | 4,320.00 | 4,320.00 | -1.59% | 36,752 |
| May 12, 2026 | 4,445.00 | 4,480.00 | 4,325.00 | 4,390.00 | 4,390.00 | -1.24% | 60,355 |
| May 11, 2026 | 4,500.00 | 4,500.00 | 4,425.00 | 4,445.00 | 4,445.00 | -1.22% | 36,501 |
| May 8, 2026 | 4,465.00 | 4,540.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.11% | 20,685 |
| May 7, 2026 | 4,515.00 | 4,595.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.55% | 23,088 |