Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea · Delayed Price · Currency is KRW 4,505.00
-30.00 (-0.66%)
Last updated: Sep 2, 2026, 12:11 PM KST
Hansae Yes24 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,605.00 | 4,650.00 | 4,495.00 | 4,535.00 | 4,535.00 | -1.52% | 26,515 |
| Aug 31, 2026 | 4,630.00 | 4,630.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.43% | 7,752 |
| Aug 28, 2026 | 4,560.00 | 4,660.00 | 4,535.00 | 4,625.00 | 4,625.00 | 1.43% | 11,623 |
| Aug 27, 2026 | 4,595.00 | 4,595.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.76% | 12,476 |
| Aug 26, 2026 | 4,530.00 | 4,600.00 | 4,530.00 | 4,595.00 | 4,595.00 | 1.10% | 20,142 |
| Aug 25, 2026 | 4,530.00 | 4,560.00 | 4,475.00 | 4,545.00 | 4,545.00 | 0.11% | 20,614 |
| Aug 24, 2026 | 4,460.00 | 4,550.00 | 4,400.00 | 4,540.00 | 4,540.00 | 1.91% | 27,414 |
| Aug 21, 2026 | 4,540.00 | 4,540.00 | 4,440.00 | 4,455.00 | 4,455.00 | -1.87% | 16,609 |
| Aug 20, 2026 | 4,520.00 | 4,550.00 | 4,440.00 | 4,540.00 | 4,540.00 | 0.55% | 17,963 |
| Aug 19, 2026 | 4,485.00 | 4,530.00 | 4,385.00 | 4,515.00 | 4,515.00 | 0.67% | 46,060 |
| Aug 18, 2026 | 4,500.00 | 4,545.00 | 4,400.00 | 4,485.00 | 4,485.00 | 1.93% | 36,997 |
| Aug 14, 2026 | 4,295.00 | 4,400.00 | 4,270.00 | 4,400.00 | 4,400.00 | 2.44% | 15,409 |
| Aug 13, 2026 | 4,330.00 | 4,385.00 | 4,275.00 | 4,295.00 | 4,295.00 | -1.04% | 9,344 |
| Aug 12, 2026 | 4,420.00 | 4,470.00 | 4,295.00 | 4,340.00 | 4,340.00 | -2.03% | 48,457 |
| Aug 11, 2026 | 4,420.00 | 4,480.00 | 4,375.00 | 4,430.00 | 4,430.00 | - | 8,383 |
| Aug 10, 2026 | 4,420.00 | 4,440.00 | 4,375.00 | 4,430.00 | 4,430.00 | 0.23% | 8,815 |
| Aug 7, 2026 | 4,375.00 | 4,480.00 | 4,360.00 | 4,420.00 | 4,420.00 | 1.03% | 17,494 |
| Aug 6, 2026 | 4,265.00 | 4,445.00 | 4,265.00 | 4,375.00 | 4,375.00 | 1.74% | 9,334 |
| Aug 5, 2026 | 4,355.00 | 4,425.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.04% | 20,322 |
| Aug 4, 2026 | 4,275.00 | 4,345.00 | 4,270.00 | 4,345.00 | 4,345.00 | 0.23% | 6,649 |
| Aug 3, 2026 | 4,300.00 | 4,360.00 | 4,270.00 | 4,335.00 | 4,335.00 | 0.46% | 5,262 |
| Jul 31, 2026 | 4,270.00 | 4,345.00 | 4,220.00 | 4,315.00 | 4,315.00 | 2.01% | 6,674 |
| Jul 30, 2026 | 4,150.00 | 4,245.00 | 4,105.00 | 4,230.00 | 4,230.00 | 1.20% | 15,744 |
| Jul 29, 2026 | 4,310.00 | 4,360.00 | 4,110.00 | 4,180.00 | 4,180.00 | -2.79% | 27,951 |
| Jul 28, 2026 | 4,310.00 | 4,375.00 | 4,285.00 | 4,300.00 | 4,300.00 | -1.15% | 16,279 |
| Jul 27, 2026 | 4,415.00 | 4,535.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.47% | 9,693 |
| Jul 24, 2026 | 4,555.00 | 4,555.00 | 4,355.00 | 4,415.00 | 4,415.00 | -2.11% | 14,026 |
| Jul 23, 2026 | 4,300.00 | 4,510.00 | 4,300.00 | 4,510.00 | 4,510.00 | 4.04% | 14,393 |
| Jul 22, 2026 | 4,265.00 | 4,335.00 | 4,265.00 | 4,335.00 | 4,335.00 | 0.81% | 3,335 |
| Jul 21, 2026 | 4,315.00 | 4,315.00 | 4,230.00 | 4,300.00 | 4,300.00 | -0.92% | 10,081 |
| 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 |