Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea · Delayed Price · Currency is KRW 4,270.00
-45.00 (-1.04%)
Nov 3, 2026, 3:30 PM KST
Hansae Yes24 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,292.00 | 4,360.00 | 4,215.00 | 4,270.00 | 4,270.00 | -1.04% | 4,392 |
| Nov 2, 2026 | 4,250.00 | 4,350.00 | 4,250.00 | 4,315.00 | 4,315.00 | -0.12% | 19,989 |
| Oct 30, 2026 | 4,400.00 | 4,400.00 | 4,205.00 | 4,320.00 | 4,320.00 | 0.93% | 12,645 |
| Oct 29, 2026 | 4,190.00 | 4,300.00 | 4,155.00 | 4,280.00 | 4,280.00 | 3.01% | 29,704 |
| Oct 28, 2026 | 4,200.00 | 4,200.00 | 4,120.00 | 4,155.00 | 4,155.00 | 0.85% | 8,519 |
| Oct 27, 2026 | 4,135.00 | 4,185.00 | 4,100.00 | 4,120.00 | 4,120.00 | -0.24% | 4,226 |
| Oct 26, 2026 | 4,140.00 | 4,160.00 | 4,075.00 | 4,130.00 | 4,130.00 | -0.24% | 15,021 |
| Oct 23, 2026 | 4,185.00 | 4,185.00 | 4,080.00 | 4,140.00 | 4,140.00 | -1.08% | 25,134 |
| Oct 22, 2026 | 4,240.00 | 4,440.00 | 4,150.00 | 4,185.00 | 4,185.00 | -0.36% | 9,483 |
| Oct 21, 2026 | 4,265.00 | 4,265.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.41% | 3,580 |
| Oct 20, 2026 | 4,240.00 | 4,260.00 | 4,180.00 | 4,260.00 | 4,260.00 | 0.59% | 5,128 |
| Oct 19, 2026 | 4,170.00 | 4,235.00 | 4,150.00 | 4,235.00 | 4,235.00 | 0.83% | 6,792 |
| Oct 16, 2026 | 4,215.00 | 4,215.00 | 4,105.00 | 4,200.00 | 4,200.00 | -0.36% | 91,249 |
| Oct 15, 2026 | 4,285.00 | 4,285.00 | 4,110.00 | 4,215.00 | 4,215.00 | -2.88% | 84,603 |
| Oct 14, 2026 | 4,325.00 | 4,345.00 | 4,295.00 | 4,340.00 | 4,340.00 | 0.23% | 2,542 |
| Oct 13, 2026 | 4,270.00 | 4,350.00 | 4,240.00 | 4,330.00 | 4,330.00 | 0.70% | 20,281 |
| Oct 12, 2026 | 4,310.00 | 4,325.00 | 4,245.00 | 4,300.00 | 4,300.00 | -0.23% | 19,914 |
| Oct 8, 2026 | 4,325.00 | 4,330.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.12% | 3,489 |
| Oct 7, 2026 | 4,295.00 | 4,350.00 | 4,260.00 | 4,305.00 | 4,305.00 | 0.12% | 12,846 |
| Oct 6, 2026 | 4,330.00 | 4,335.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.12% | 8,522 |
| Oct 2, 2026 | 4,330.00 | 4,340.00 | 4,300.00 | 4,305.00 | 4,305.00 | -0.69% | 6,303 |
| Oct 1, 2026 | 4,350.00 | 4,350.00 | 4,295.00 | 4,335.00 | 4,335.00 | -0.34% | 18,897 |
| Sep 30, 2026 | 4,340.00 | 4,350.00 | 4,290.00 | 4,350.00 | 4,350.00 | 1.28% | 2,284 |
| Sep 29, 2026 | 4,330.00 | 4,330.00 | 4,280.00 | 4,295.00 | 4,295.00 | -0.35% | 12,727 |
| Sep 28, 2026 | 4,310.00 | 4,345.00 | 4,305.00 | 4,310.00 | 4,310.00 | - | 6,034 |
| Sep 23, 2026 | 4,310.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | - | 5,233 |
| Sep 22, 2026 | 4,350.00 | 4,350.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.35% | 11,954 |
| Sep 21, 2026 | 4,400.00 | 4,400.00 | 4,280.00 | 4,325.00 | 4,325.00 | -0.35% | 12,999 |
| Sep 18, 2026 | 4,320.00 | 4,350.00 | 4,265.00 | 4,340.00 | 4,340.00 | 0.46% | 17,268 |
| Sep 17, 2026 | 4,350.00 | 4,350.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.35% | 12,729 |
| Sep 16, 2026 | 4,430.00 | 4,430.00 | 4,335.00 | 4,335.00 | 4,335.00 | -1.81% | 13,664 |
| Sep 15, 2026 | 4,440.00 | 4,450.00 | 4,350.00 | 4,415.00 | 4,415.00 | -0.11% | 11,321 |
| Sep 14, 2026 | 4,440.00 | 4,450.00 | 4,405.00 | 4,420.00 | 4,420.00 | -0.45% | 9,926 |
| Sep 11, 2026 | 4,435.00 | 4,465.00 | 4,400.00 | 4,440.00 | 4,440.00 | 0.68% | 4,550 |
| Sep 10, 2026 | 4,430.00 | 4,440.00 | 4,400.00 | 4,410.00 | 4,410.00 | 0.34% | 4,384 |
| Sep 9, 2026 | 4,415.00 | 4,440.00 | 4,385.00 | 4,395.00 | 4,395.00 | -0.45% | 5,226 |
| Sep 8, 2026 | 4,460.00 | 4,485.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.45% | 6,109 |
| Sep 7, 2026 | 4,465.00 | 4,470.00 | 4,420.00 | 4,435.00 | 4,435.00 | -0.67% | 9,442 |
| Sep 4, 2026 | 4,490.00 | 4,530.00 | 4,430.00 | 4,465.00 | 4,465.00 | -0.56% | 26,443 |
| Sep 3, 2026 | 4,600.00 | 4,600.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.97% | 24,259 |
| Sep 2, 2026 | 4,525.00 | 4,595.00 | 4,485.00 | 4,580.00 | 4,580.00 | 0.99% | 16,904 |
| Sep 1, 2026 | 4,605.00 | 4,650.00 | 4,495.00 | 4,535.00 | 4,535.00 | -1.52% | 26,749 |
| Aug 31, 2026 | 4,630.00 | 4,630.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.43% | 7,832 |
| 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% | 20,167 |
| Aug 25, 2026 | 4,530.00 | 4,560.00 | 4,475.00 | 4,545.00 | 4,545.00 | 0.11% | 20,634 |
| Aug 24, 2026 | 4,460.00 | 4,550.00 | 4,400.00 | 4,540.00 | 4,540.00 | 1.91% | 28,799 |
| 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 |