Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 654.00
+12.00 (1.87%)
Dec 19, 2025, 3:30 PM KST
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 642.00 | 654.00 | 639.00 | 654.00 | 654.00 | 1.87% | 19,515 |
| Dec 18, 2025 | 652.00 | 652.00 | 641.00 | 642.00 | 642.00 | -1.68% | 66,249 |
| Dec 17, 2025 | 659.00 | 724.00 | 653.00 | 653.00 | 653.00 | 0.15% | 181,687 |
| Dec 16, 2025 | 667.00 | 667.00 | 650.00 | 652.00 | 652.00 | -1.51% | 20,870 |
| Dec 15, 2025 | 660.00 | 670.00 | 651.00 | 662.00 | 662.00 | 1.69% | 121,172 |
| Dec 12, 2025 | 657.00 | 662.00 | 650.00 | 651.00 | 651.00 | -0.76% | 41,717 |
| Dec 11, 2025 | 675.00 | 675.00 | 652.00 | 656.00 | 656.00 | -1.20% | 55,651 |
| Dec 10, 2025 | 665.00 | 668.00 | 657.00 | 664.00 | 664.00 | -0.15% | 11,532 |
| Dec 9, 2025 | 665.00 | 677.00 | 662.00 | 665.00 | 665.00 | - | 32,825 |
| Dec 8, 2025 | 680.00 | 680.00 | 663.00 | 665.00 | 665.00 | -0.45% | 17,297 |
| Dec 5, 2025 | 666.00 | 679.00 | 660.00 | 668.00 | 668.00 | 0.45% | 55,571 |
| Dec 4, 2025 | 680.00 | 680.00 | 661.00 | 665.00 | 665.00 | -1.04% | 28,257 |
| Dec 3, 2025 | 672.00 | 672.00 | 665.00 | 672.00 | 672.00 | - | 67,477 |
| Dec 2, 2025 | 680.00 | 680.00 | 662.00 | 672.00 | 672.00 | 0.45% | 26,305 |
| Dec 1, 2025 | 680.00 | 680.00 | 665.00 | 669.00 | 669.00 | 0.30% | 15,895 |
| Nov 28, 2025 | 665.00 | 679.00 | 665.00 | 667.00 | 667.00 | 0.30% | 14,343 |
| Nov 27, 2025 | 661.00 | 679.00 | 660.00 | 665.00 | 665.00 | -0.60% | 22,187 |
| Nov 26, 2025 | 680.00 | 680.00 | 662.00 | 669.00 | 669.00 | 0.75% | 24,711 |
| Nov 25, 2025 | 669.00 | 686.00 | 663.00 | 664.00 | 664.00 | -1.92% | 47,550 |
| Nov 24, 2025 | 678.00 | 688.00 | 670.00 | 677.00 | 677.00 | -0.15% | 9,669 |
| Nov 21, 2025 | 680.00 | 696.00 | 665.00 | 678.00 | 678.00 | -0.29% | 34,831 |
| Nov 20, 2025 | 675.00 | 690.00 | 674.00 | 680.00 | 680.00 | 0.74% | 9,512 |
| Nov 19, 2025 | 676.00 | 681.00 | 664.00 | 675.00 | 675.00 | -0.88% | 53,106 |
| Nov 18, 2025 | 704.00 | 704.00 | 674.00 | 681.00 | 681.00 | -1.73% | 45,427 |
| Nov 17, 2025 | 696.00 | 710.00 | 687.00 | 693.00 | 693.00 | -1.14% | 39,125 |
| Nov 14, 2025 | 695.00 | 719.00 | 687.00 | 701.00 | 701.00 | 0.86% | 59,829 |
| Nov 13, 2025 | 702.00 | 703.00 | 685.00 | 695.00 | 695.00 | -1.00% | 30,642 |
| Nov 12, 2025 | 689.00 | 710.00 | 678.00 | 702.00 | 702.00 | 3.54% | 55,682 |
| Nov 11, 2025 | 689.00 | 779.00 | 675.00 | 678.00 | 678.00 | -2.87% | 481,536 |
| Nov 10, 2025 | 684.00 | 698.00 | 682.00 | 698.00 | 698.00 | 1.16% | 67,140 |
| Nov 7, 2025 | 692.00 | 699.00 | 684.00 | 690.00 | 690.00 | -1.57% | 91,751 |
| Nov 6, 2025 | 730.00 | 730.00 | 696.00 | 701.00 | 701.00 | -4.23% | 198,033 |
| Nov 5, 2025 | 707.00 | 732.00 | 680.00 | 732.00 | 732.00 | 3.24% | 143,325 |
| 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% | 333,065 |
| Oct 30, 2025 | 850.00 | 850.00 | 730.00 | 765.00 | 765.00 | -6.25% | 903,673 |
| 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% | 577,113 |
| 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% | 51,565 |
| 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% | 87,174 |
| 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% | 65,317 |
| 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% | 45,554 |
| Oct 13, 2025 | 750.00 | 771.00 | 741.00 | 757.00 | 757.00 | -1.82% | 120,205 |