Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 841.00
-3.00 (-0.36%)
Last updated: Sep 9, 2025, 12:39 PM KST
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 858.00 | 858.00 | 840.00 | 844.00 | 844.00 | - | 24,210 |
| Sep 8, 2025 | 855.00 | 855.00 | 841.00 | 844.00 | 844.00 | 0.60% | 33,995 |
| Sep 5, 2025 | 861.00 | 861.00 | 837.00 | 839.00 | 839.00 | -1.06% | 40,899 |
| Sep 4, 2025 | 836.00 | 870.00 | 828.00 | 848.00 | 848.00 | 2.29% | 89,430 |
| Sep 3, 2025 | 830.00 | 875.00 | 825.00 | 829.00 | 829.00 | - | 61,792 |
| Sep 2, 2025 | 815.00 | 838.00 | 815.00 | 829.00 | 829.00 | -1.07% | 61,445 |
| Sep 1, 2025 | 853.00 | 875.00 | 815.00 | 838.00 | 838.00 | -3.01% | 66,770 |
| Aug 29, 2025 | 876.00 | 884.00 | 862.00 | 864.00 | 864.00 | -1.37% | 38,265 |
| Aug 28, 2025 | 893.00 | 893.00 | 875.00 | 876.00 | 876.00 | -0.11% | 22,987 |
| Aug 27, 2025 | 897.00 | 897.00 | 875.00 | 877.00 | 877.00 | -1.90% | 58,111 |
| Aug 26, 2025 | 885.00 | 912.00 | 883.00 | 894.00 | 894.00 | 1.13% | 47,192 |
| Aug 25, 2025 | 913.00 | 914.00 | 884.00 | 884.00 | 884.00 | -1.78% | 54,686 |
| Aug 22, 2025 | 886.00 | 919.00 | 886.00 | 900.00 | 900.00 | 1.58% | 60,511 |
| Aug 21, 2025 | 888.00 | 893.00 | 851.00 | 886.00 | 886.00 | -0.23% | 108,961 |
| Aug 20, 2025 | 892.00 | 914.00 | 880.00 | 888.00 | 888.00 | -0.45% | 86,009 |
| Aug 19, 2025 | 922.00 | 944.00 | 892.00 | 892.00 | 892.00 | -1.65% | 107,311 |
| Aug 18, 2025 | 938.00 | 941.00 | 892.00 | 907.00 | 907.00 | -2.16% | 54,369 |
| Aug 14, 2025 | 932.00 | 947.00 | 921.00 | 927.00 | 927.00 | -0.32% | 43,641 |
| Aug 13, 2025 | 929.00 | 934.00 | 913.00 | 930.00 | 930.00 | 0.98% | 32,444 |
| Aug 12, 2025 | 922.00 | 949.00 | 919.00 | 921.00 | 921.00 | -0.11% | 78,691 |
| Aug 11, 2025 | 944.00 | 962.00 | 920.00 | 922.00 | 922.00 | -2.33% | 51,485 |
| Aug 8, 2025 | 955.00 | 960.00 | 921.00 | 944.00 | 944.00 | 2.61% | 64,044 |
| Aug 7, 2025 | 943.00 | 943.00 | 914.00 | 920.00 | 920.00 | -1.60% | 72,018 |
| Aug 6, 2025 | 919.00 | 949.00 | 912.00 | 935.00 | 935.00 | 2.75% | 126,915 |
| Aug 5, 2025 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.11% | 37,097 |
| Aug 4, 2025 | 900.00 | 919.00 | 895.00 | 900.00 | 900.00 | - | 82,025 |
| Aug 1, 2025 | 915.00 | 931.00 | 897.00 | 900.00 | 900.00 | -1.64% | 140,068 |
| Jul 31, 2025 | 916.00 | 935.00 | 902.00 | 915.00 | 915.00 | -0.33% | 88,227 |
| Jul 30, 2025 | 901.00 | 991.00 | 900.00 | 918.00 | 918.00 | 0.99% | 343,960 |
| Jul 29, 2025 | 932.00 | 941.00 | 905.00 | 909.00 | 909.00 | -3.50% | 208,224 |
| Jul 28, 2025 | 980.00 | 990.00 | 917.00 | 942.00 | 942.00 | -3.88% | 280,976 |
| Jul 25, 2025 | 994.00 | 1,000.00 | 979.00 | 980.00 | 980.00 | -1.21% | 145,725 |
| Jul 24, 2025 | 995.00 | 996.00 | 980.00 | 992.00 | 992.00 | - | 167,762 |
| Jul 23, 2025 | 1,021.00 | 1,021.00 | 969.00 | 992.00 | 992.00 | -1.68% | 407,243 |
| Jul 22, 2025 | 1,058.00 | 1,069.00 | 979.00 | 1,009.00 | 1,009.00 | -4.63% | 492,313 |
| Jul 21, 2025 | 1,064.00 | 1,077.00 | 1,049.00 | 1,058.00 | 1,058.00 | -0.56% | 239,213 |
| Jul 18, 2025 | 1,070.00 | 1,085.00 | 1,055.00 | 1,064.00 | 1,064.00 | -1.02% | 320,086 |
| Jul 17, 2025 | 1,088.00 | 1,095.00 | 1,074.00 | 1,075.00 | 1,075.00 | -1.83% | 260,711 |
| Jul 16, 2025 | 1,095.00 | 1,098.00 | 1,071.00 | 1,095.00 | 1,095.00 | - | 292,005 |
| Jul 15, 2025 | 1,110.00 | 1,142.00 | 1,063.00 | 1,095.00 | 1,095.00 | -0.82% | 834,418 |
| Jul 14, 2025 | 1,130.00 | 1,162.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.99% | 1,416,245 |
| Jul 11, 2025 | 1,211.00 | 1,240.00 | 1,115.00 | 1,115.00 | 1,115.00 | -24.15% | 8,026,130 |
| Jul 10, 2025 | 1,613.00 | 1,699.00 | 1,450.00 | 1,470.00 | 1,470.00 | -10.04% | 1,425,441 |
| Jul 9, 2025 | 1,612.00 | 1,770.00 | 1,514.00 | 1,634.00 | 1,634.00 | 19.97% | 9,098,600 |
| Jul 8, 2025 | 1,049.00 | 1,362.00 | 1,049.00 | 1,362.00 | 1,362.00 | 29.96% | 1,052,846 |
| Jul 7, 2025 | 1,071.00 | 1,072.00 | 1,044.00 | 1,048.00 | 1,048.00 | -2.60% | 21,935 |
| Jul 4, 2025 | 1,077.00 | 1,077.00 | 1,065.00 | 1,076.00 | 1,076.00 | -0.09% | 20,404 |
| Jul 3, 2025 | 1,045.00 | 1,077.00 | 1,027.00 | 1,077.00 | 1,077.00 | 2.18% | 35,967 |
| Jul 2, 2025 | 1,080.00 | 1,082.00 | 1,030.00 | 1,054.00 | 1,054.00 | -2.41% | 132,965 |
| Jul 1, 2025 | 1,059.00 | 1,116.00 | 1,059.00 | 1,080.00 | 1,080.00 | -0.55% | 47,154 |