Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 603.00
-10.00 (-1.63%)
Last updated: Feb 25, 2026, 3:19 PM KST
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 613.00 | 710.00 | 584.00 | 603.00 | 603.00 | -1.63% | 415,159 |
| Feb 24, 2026 | 594.00 | 638.00 | 594.00 | 613.00 | 613.00 | 3.20% | 67,472 |
| Feb 23, 2026 | 628.00 | 628.00 | 584.00 | 594.00 | 594.00 | -5.41% | 234,415 |
| Feb 20, 2026 | 623.00 | 636.00 | 621.00 | 628.00 | 628.00 | 0.80% | 70,507 |
| Feb 19, 2026 | 630.00 | 649.00 | 620.00 | 623.00 | 623.00 | -1.11% | 73,206 |
| Feb 13, 2026 | 632.00 | 678.00 | 629.00 | 630.00 | 630.00 | -0.32% | 74,929 |
| Feb 12, 2026 | 639.00 | 669.00 | 632.00 | 632.00 | 632.00 | -1.40% | 23,187 |
| Feb 11, 2026 | 637.00 | 661.00 | 634.00 | 641.00 | 641.00 | 0.63% | 40,043 |
| Feb 10, 2026 | 650.00 | 656.00 | 635.00 | 637.00 | 637.00 | -3.19% | 43,793 |
| Feb 9, 2026 | 642.00 | 670.00 | 635.00 | 658.00 | 658.00 | 2.33% | 52,214 |
| Feb 6, 2026 | 648.00 | 648.00 | 637.00 | 643.00 | 643.00 | -0.77% | 9,674 |
| Feb 5, 2026 | 643.00 | 656.00 | 637.00 | 648.00 | 648.00 | 0.93% | 28,585 |
| Feb 4, 2026 | 628.00 | 665.00 | 628.00 | 642.00 | 642.00 | 2.23% | 62,915 |
| Feb 3, 2026 | 634.00 | 642.00 | 625.00 | 628.00 | 628.00 | -1.88% | 33,045 |
| Feb 2, 2026 | 647.00 | 666.00 | 620.00 | 640.00 | 640.00 | -1.08% | 44,829 |
| Jan 30, 2026 | 636.00 | 699.00 | 636.00 | 647.00 | 647.00 | 0.78% | 201,663 |
| Jan 29, 2026 | 640.00 | 644.00 | 629.00 | 642.00 | 642.00 | 0.31% | 54,562 |
| Jan 28, 2026 | 645.00 | 670.00 | 633.00 | 640.00 | 640.00 | 0.79% | 68,200 |
| Jan 27, 2026 | 649.00 | 656.00 | 620.00 | 635.00 | 635.00 | -3.50% | 47,224 |
| Jan 26, 2026 | 630.00 | 660.00 | 630.00 | 658.00 | 658.00 | 2.81% | 25,953 |
| Jan 23, 2026 | 630.00 | 659.00 | 620.00 | 640.00 | 640.00 | 2.89% | 35,128 |
| Jan 22, 2026 | 623.00 | 630.00 | 621.00 | 622.00 | 622.00 | -0.16% | 25,658 |
| Jan 21, 2026 | 628.00 | 629.00 | 620.00 | 623.00 | 623.00 | -0.64% | 23,642 |
| Jan 20, 2026 | 631.00 | 631.00 | 619.00 | 627.00 | 627.00 | 0.64% | 15,618 |
| Jan 19, 2026 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | -0.95% | 13,770 |
| Jan 16, 2026 | 620.00 | 629.00 | 619.00 | 629.00 | 629.00 | 1.13% | 16,361 |
| Jan 15, 2026 | 625.00 | 631.00 | 619.00 | 622.00 | 622.00 | -0.48% | 23,973 |
| Jan 14, 2026 | 624.00 | 629.00 | 623.00 | 625.00 | 625.00 | -0.79% | 11,201 |
| Jan 13, 2026 | 625.00 | 630.00 | 619.00 | 630.00 | 630.00 | 0.80% | 10,196 |
| Jan 12, 2026 | 624.00 | 630.00 | 623.00 | 625.00 | 625.00 | 0.32% | 41,476 |
| Jan 9, 2026 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | -0.80% | 8,279 |
| Jan 8, 2026 | 636.00 | 638.00 | 628.00 | 628.00 | 628.00 | -2.18% | 26,584 |
| Jan 7, 2026 | 643.00 | 653.00 | 630.00 | 642.00 | 642.00 | -0.16% | 36,108 |
| Jan 6, 2026 | 658.00 | 720.00 | 641.00 | 643.00 | 643.00 | 0.63% | 249,098 |
| Jan 5, 2026 | 629.00 | 639.00 | 626.00 | 639.00 | 639.00 | 2.90% | 47,234 |
| Jan 2, 2026 | 630.00 | 630.00 | 620.00 | 621.00 | 621.00 | -0.32% | 64,782 |
| Dec 30, 2025 | 627.00 | 631.00 | 619.00 | 623.00 | 623.00 | -0.95% | 13,505 |
| Dec 29, 2025 | 627.00 | 634.00 | 626.00 | 629.00 | 629.00 | 0.32% | 26,312 |
| Dec 26, 2025 | 635.00 | 649.00 | 620.00 | 627.00 | 627.00 | -1.26% | 47,914 |
| Dec 24, 2025 | 642.00 | 649.00 | 635.00 | 635.00 | 635.00 | -1.24% | 37,727 |
| Dec 23, 2025 | 655.00 | 655.00 | 639.00 | 643.00 | 643.00 | -1.68% | 29,040 |
| Dec 22, 2025 | 648.00 | 654.00 | 643.00 | 654.00 | 654.00 | - | 23,849 |
| 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% | 67,034 |
| Dec 17, 2025 | 659.00 | 724.00 | 653.00 | 653.00 | 653.00 | 0.15% | 181,700 |
| Dec 16, 2025 | 667.00 | 667.00 | 650.00 | 652.00 | 652.00 | -1.51% | 20,901 |
| 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% | 41,718 |
| Dec 11, 2025 | 675.00 | 675.00 | 652.00 | 656.00 | 656.00 | -1.20% | 55,653 |
| Dec 10, 2025 | 665.00 | 668.00 | 657.00 | 664.00 | 664.00 | -0.15% | 11,532 |