Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 589.00
-9.00 (-1.51%)
Mar 18, 2026, 3:30 PM KST
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 598.00 | 602.00 | 584.00 | 589.00 | 589.00 | -1.51% | 22,175 |
| Mar 17, 2026 | 581.00 | 610.00 | 581.00 | 598.00 | 598.00 | 1.18% | 6,150 |
| Mar 16, 2026 | 557.00 | 621.00 | 557.00 | 591.00 | 591.00 | -0.34% | 12,751 |
| Mar 13, 2026 | 592.00 | 600.00 | 588.00 | 593.00 | 593.00 | -0.17% | 19,877 |
| Mar 12, 2026 | 588.00 | 595.00 | 580.00 | 594.00 | 594.00 | 1.54% | 15,281 |
| Mar 11, 2026 | 541.00 | 596.00 | 541.00 | 585.00 | 585.00 | 2.81% | 23,086 |
| Mar 10, 2026 | 567.00 | 574.00 | 565.00 | 569.00 | 569.00 | -0.87% | 17,569 |
| Mar 9, 2026 | 580.00 | 584.00 | 570.00 | 574.00 | 574.00 | -1.71% | 8,491 |
| Mar 6, 2026 | 579.00 | 598.00 | 572.00 | 584.00 | 584.00 | - | 17,844 |
| Mar 5, 2026 | 550.00 | 600.00 | 539.00 | 584.00 | 584.00 | 6.18% | 53,721 |
| Mar 4, 2026 | 524.00 | 579.00 | 489.00 | 550.00 | 550.00 | -5.66% | 196,262 |
| Mar 3, 2026 | 602.00 | 607.00 | 582.00 | 583.00 | 583.00 | -3.95% | 42,513 |
| Feb 27, 2026 | 620.00 | 624.00 | 603.00 | 607.00 | 607.00 | -1.46% | 36,862 |
| Feb 26, 2026 | 638.00 | 638.00 | 604.00 | 616.00 | 616.00 | 2.16% | 73,831 |
| 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 |