Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea · Delayed Price · Currency is KRW 4,270.00
-85.00 (-1.95%)
May 19, 2026, 3:30 PM KST
Hansae Yes24 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,465.00 | 4,610.00 | 4,420.00 | 4,530.00 | 4,530.00 | 0.67% | 38,689 |
| May 4, 2026 | 4,755.00 | 4,755.00 | 4,370.00 | 4,500.00 | 4,500.00 | -0.88% | 117,808 |
| Apr 30, 2026 | 4,600.00 | 4,690.00 | 4,490.00 | 4,540.00 | 4,540.00 | -0.98% | 101,084 |
| Apr 29, 2026 | 4,625.00 | 4,650.00 | 4,570.00 | 4,585.00 | 4,585.00 | -1.08% | 16,035 |
| Apr 28, 2026 | 4,715.00 | 4,750.00 | 4,605.00 | 4,635.00 | 4,635.00 | -1.17% | 53,359 |
| Apr 27, 2026 | 4,660.00 | 4,725.00 | 4,600.00 | 4,690.00 | 4,690.00 | - | 27,247 |
| Apr 24, 2026 | 4,610.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 0.97% | 26,374 |
| Apr 23, 2026 | 4,680.00 | 4,680.00 | 4,570.00 | 4,645.00 | 4,645.00 | 0.76% | 17,931 |
| Apr 22, 2026 | 4,660.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.07% | 12,948 |
| Apr 21, 2026 | 4,740.00 | 4,770.00 | 4,605.00 | 4,660.00 | 4,660.00 | -1.17% | 28,917 |
| Apr 20, 2026 | 4,720.00 | 4,895.00 | 4,640.00 | 4,715.00 | 4,715.00 | -0.11% | 32,736 |
| Apr 17, 2026 | 4,690.00 | 4,900.00 | 4,590.00 | 4,720.00 | 4,720.00 | 0.85% | 127,797 |
| Apr 16, 2026 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 1.19% | 25,195 |
| Apr 15, 2026 | 4,505.00 | 4,650.00 | 4,485.00 | 4,625.00 | 4,625.00 | 3.12% | 60,531 |
| Apr 14, 2026 | 4,380.00 | 4,500.00 | 4,350.00 | 4,485.00 | 4,485.00 | 3.10% | 38,297 |
| Apr 13, 2026 | 4,355.00 | 4,355.00 | 4,300.00 | 4,350.00 | 4,350.00 | -0.11% | 14,445 |
| Apr 10, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,355.00 | 4,355.00 | 1.28% | 75,399 |
| Apr 9, 2026 | 4,395.00 | 4,395.00 | 4,255.00 | 4,300.00 | 4,300.00 | -0.35% | 40,073 |
| Apr 8, 2026 | 4,285.00 | 4,375.00 | 4,285.00 | 4,315.00 | 4,315.00 | 0.82% | 14,633 |
| Apr 7, 2026 | 4,390.00 | 4,390.00 | 4,250.00 | 4,280.00 | 4,280.00 | -1.15% | 24,120 |
| Apr 6, 2026 | 4,300.00 | 4,390.00 | 4,275.00 | 4,330.00 | 4,330.00 | 0.58% | 14,508 |
| Apr 3, 2026 | 4,150.00 | 4,330.00 | 4,150.00 | 4,305.00 | 4,305.00 | 3.99% | 36,547 |
| Apr 2, 2026 | 4,380.00 | 4,380.00 | 4,135.00 | 4,140.00 | 4,140.00 | -2.82% | 92,635 |
| Apr 1, 2026 | 4,300.00 | 4,345.00 | 4,250.00 | 4,260.00 | 4,260.00 | -0.81% | 76,376 |
| Mar 31, 2026 | 4,290.00 | 4,375.00 | 4,210.00 | 4,295.00 | 4,295.00 | 0.47% | 98,751 |
| Mar 30, 2026 | 4,300.00 | 4,430.00 | 4,240.00 | 4,275.00 | 4,275.00 | -13.11% | 178,439 |
| Mar 27, 2026 | 4,875.00 | 4,935.00 | 4,700.00 | 4,920.00 | 4,420.00 | 1.23% | 170,314 |
| Mar 26, 2026 | 4,840.00 | 4,920.00 | 4,835.00 | 4,860.00 | 4,366.10 | 0.41% | 90,585 |
| Mar 25, 2026 | 4,880.00 | 4,915.00 | 4,830.00 | 4,840.00 | 4,348.13 | -0.10% | 54,843 |
| Mar 24, 2026 | 4,920.00 | 4,935.00 | 4,800.00 | 4,845.00 | 4,352.62 | -0.92% | 107,001 |
| Mar 23, 2026 | 4,990.00 | 5,020.00 | 4,845.00 | 4,890.00 | 4,393.05 | -2.00% | 81,209 |
| Mar 20, 2026 | 4,950.00 | 5,040.00 | 4,880.00 | 4,990.00 | 4,482.89 | 2.15% | 93,602 |
| Mar 19, 2026 | 4,915.00 | 4,920.00 | 4,850.00 | 4,885.00 | 4,388.56 | -0.31% | 21,402 |
| Mar 18, 2026 | 4,900.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,402.03 | 0.31% | 43,480 |
| Mar 17, 2026 | 4,890.00 | 4,900.00 | 4,795.00 | 4,885.00 | 4,388.56 | 0.83% | 72,983 |
| Mar 16, 2026 | 4,880.00 | 4,895.00 | 4,815.00 | 4,845.00 | 4,352.62 | -0.51% | 36,224 |
| Mar 13, 2026 | 4,890.00 | 5,010.00 | 4,835.00 | 4,870.00 | 4,375.08 | -0.41% | 98,148 |
| Mar 12, 2026 | 4,765.00 | 4,900.00 | 4,760.00 | 4,890.00 | 4,393.05 | 2.62% | 60,609 |
| Mar 11, 2026 | 4,755.00 | 4,800.00 | 4,700.00 | 4,765.00 | 4,280.75 | 0.63% | 54,528 |
| Mar 10, 2026 | 4,700.00 | 4,850.00 | 4,700.00 | 4,735.00 | 4,253.80 | 1.39% | 24,706 |
| Mar 9, 2026 | 4,745.00 | 4,745.00 | 4,535.00 | 4,670.00 | 4,195.41 | -1.89% | 109,738 |
| Mar 6, 2026 | 4,790.00 | 4,795.00 | 4,660.00 | 4,760.00 | 4,276.26 | -0.63% | 50,798 |