Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 698.00
-12.00 (-1.69%)
At close: Oct 28, 2025
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 707.00 | 732.00 | 680.00 | 732.00 | 732.00 | 3.24% | 143,063 |
| Nov 4, 2025 | 710.00 | 730.00 | 694.00 | 709.00 | 709.00 | 1.29% | 112,864 |
| Nov 3, 2025 | 711.00 | 759.00 | 696.00 | 700.00 | 700.00 | -2.91% | 208,020 |
| Oct 31, 2025 | 748.00 | 768.00 | 717.00 | 721.00 | 721.00 | -5.75% | 340,133 |
| Oct 30, 2025 | 850.00 | 850.00 | 730.00 | 765.00 | 765.00 | -6.25% | 910,357 |
| Oct 29, 2025 | 712.00 | 903.00 | 690.00 | 816.00 | 816.00 | 16.91% | 7,180,435 |
| Oct 28, 2025 | 709.00 | 733.00 | 672.00 | 698.00 | 698.00 | -1.69% | 578,736 |
| Oct 27, 2025 | 727.00 | 938.00 | 710.00 | 710.00 | 710.00 | -2.34% | 4,051,113 |
| Oct 24, 2025 | 730.00 | 742.00 | 719.00 | 727.00 | 727.00 | -0.41% | 51,778 |
| Oct 23, 2025 | 722.00 | 741.00 | 722.00 | 730.00 | 730.00 | 1.11% | 38,597 |
| Oct 22, 2025 | 718.00 | 738.00 | 716.00 | 722.00 | 722.00 | - | 46,889 |
| Oct 21, 2025 | 746.00 | 746.00 | 718.00 | 722.00 | 722.00 | -1.50% | 91,263 |
| Oct 20, 2025 | 729.00 | 746.00 | 724.00 | 733.00 | 733.00 | -0.54% | 56,670 |
| Oct 17, 2025 | 748.00 | 756.00 | 734.00 | 737.00 | 737.00 | -1.47% | 66,176 |
| Oct 16, 2025 | 762.00 | 765.00 | 735.00 | 748.00 | 748.00 | -0.66% | 49,785 |
| Oct 15, 2025 | 758.00 | 760.00 | 743.00 | 753.00 | 753.00 | -0.66% | 30,379 |
| Oct 14, 2025 | 787.00 | 787.00 | 745.00 | 758.00 | 758.00 | 0.13% | 51,957 |
| Oct 13, 2025 | 750.00 | 771.00 | 741.00 | 757.00 | 757.00 | -1.82% | 120,205 |
| Oct 10, 2025 | 777.00 | 786.00 | 759.00 | 771.00 | 771.00 | -1.41% | 83,656 |
| Oct 2, 2025 | 780.00 | 792.00 | 771.00 | 782.00 | 782.00 | -1.01% | 49,674 |
| Oct 1, 2025 | 799.00 | 799.00 | 773.00 | 790.00 | 790.00 | 0.77% | 33,783 |
| Sep 30, 2025 | 785.00 | 809.00 | 782.00 | 784.00 | 784.00 | 0.64% | 61,340 |
| Sep 29, 2025 | 785.00 | 795.00 | 779.00 | 779.00 | 779.00 | -2.01% | 36,514 |
| Sep 26, 2025 | 801.00 | 802.00 | 780.00 | 795.00 | 795.00 | -0.75% | 74,005 |
| Sep 25, 2025 | 808.00 | 819.00 | 777.00 | 801.00 | 801.00 | -0.87% | 53,543 |
| Sep 24, 2025 | 820.00 | 828.00 | 800.00 | 808.00 | 808.00 | -1.46% | 49,275 |
| Sep 23, 2025 | 826.00 | 826.00 | 807.00 | 820.00 | 820.00 | -0.73% | 55,291 |
| Sep 22, 2025 | 835.00 | 835.00 | 826.00 | 826.00 | 826.00 | -1.08% | 46,138 |
| Sep 19, 2025 | 830.00 | 841.00 | 829.00 | 835.00 | 835.00 | - | 16,738 |
| Sep 18, 2025 | 835.00 | 845.00 | 831.00 | 835.00 | 835.00 | - | 28,492 |
| Sep 17, 2025 | 845.00 | 845.00 | 827.00 | 835.00 | 835.00 | -0.71% | 54,740 |
| Sep 16, 2025 | 836.00 | 843.00 | 833.00 | 841.00 | 841.00 | 0.60% | 11,636 |
| Sep 15, 2025 | 838.00 | 847.00 | 831.00 | 836.00 | 836.00 | -0.24% | 18,371 |
| Sep 12, 2025 | 840.00 | 850.00 | 835.00 | 838.00 | 838.00 | -0.24% | 52,868 |
| Sep 11, 2025 | 850.00 | 850.00 | 839.00 | 840.00 | 840.00 | -0.47% | 38,170 |
| Sep 10, 2025 | 847.00 | 852.00 | 836.00 | 844.00 | 844.00 | - | 47,357 |
| Sep 9, 2025 | 858.00 | 858.00 | 837.00 | 844.00 | 844.00 | - | 39,683 |
| Sep 8, 2025 | 855.00 | 855.00 | 841.00 | 844.00 | 844.00 | 0.60% | 36,747 |
| 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 |