Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 1,397.00
+3.00 (0.22%)
Sep 18, 2026, 3:30 PM KST
Hansaemk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,384.00 | 1,425.00 | 1,326.00 | 1,397.00 | 1,397.00 | 0.22% | 14,121 |
| Sep 17, 2026 | 1,371.00 | 1,401.00 | 1,348.00 | 1,394.00 | 1,394.00 | - | 5,563 |
| Sep 16, 2026 | 1,398.00 | 1,406.00 | 1,361.00 | 1,394.00 | 1,394.00 | -0.85% | 2,779 |
| Sep 15, 2026 | 1,458.00 | 1,458.00 | 1,335.00 | 1,406.00 | 1,406.00 | 1.01% | 7,841 |
| Sep 14, 2026 | 1,363.00 | 1,462.00 | 1,301.00 | 1,392.00 | 1,392.00 | 2.13% | 5,810 |
| Sep 11, 2026 | 1,398.00 | 1,398.00 | 1,335.00 | 1,363.00 | 1,363.00 | -0.07% | 6,300 |
| Sep 10, 2026 | 1,349.00 | 1,370.00 | 1,325.00 | 1,364.00 | 1,364.00 | 0.29% | 9,765 |
| Sep 9, 2026 | 1,311.00 | 1,386.00 | 1,311.00 | 1,360.00 | 1,360.00 | 0.89% | 9,564 |
| Sep 8, 2026 | 1,397.00 | 1,468.00 | 1,301.00 | 1,348.00 | 1,348.00 | -4.40% | 31,392 |
| Sep 7, 2026 | 1,398.00 | 1,437.00 | 1,350.00 | 1,410.00 | 1,410.00 | 0.14% | 6,280 |
| Sep 4, 2026 | 1,416.00 | 1,442.00 | 1,345.00 | 1,408.00 | 1,408.00 | -0.56% | 21,874 |
| Sep 3, 2026 | 1,395.00 | 1,455.00 | 1,382.00 | 1,416.00 | 1,416.00 | -2.68% | 18,087 |
| Sep 2, 2026 | 1,437.00 | 1,482.00 | 1,330.00 | 1,455.00 | 1,455.00 | 0.34% | 35,790 |
| Sep 1, 2026 | 1,446.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,450.00 | 0.28% | 10,388 |
| Aug 31, 2026 | 1,400.00 | 1,500.00 | 1,391.00 | 1,446.00 | 1,446.00 | 0.49% | 27,099 |
| Aug 28, 2026 | 1,428.00 | 1,440.00 | 1,418.00 | 1,439.00 | 1,439.00 | -0.07% | 4,151 |
| Aug 27, 2026 | 1,460.00 | 1,460.00 | 1,397.00 | 1,440.00 | 1,440.00 | -0.21% | 10,634 |
| Aug 26, 2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,443.00 | 1,443.00 | -0.82% | 6,211 |
| Aug 25, 2026 | 1,470.00 | 1,470.00 | 1,421.00 | 1,455.00 | 1,455.00 | -0.68% | 8,890 |
| Aug 24, 2026 | 1,447.00 | 1,489.00 | 1,400.00 | 1,465.00 | 1,465.00 | 0.41% | 23,429 |
| Aug 21, 2026 | 1,476.00 | 1,482.00 | 1,397.00 | 1,459.00 | 1,459.00 | -1.68% | 21,236 |
| Aug 20, 2026 | 1,500.00 | 1,500.00 | 1,406.00 | 1,484.00 | 1,484.00 | 2.70% | 42,367 |
| Aug 19, 2026 | 1,441.00 | 1,460.00 | 1,370.00 | 1,445.00 | 1,445.00 | -0.34% | 33,265 |
| Aug 18, 2026 | 1,407.00 | 1,490.00 | 1,407.00 | 1,450.00 | 1,450.00 | -2.68% | 22,426 |
| Aug 14, 2026 | 1,452.00 | 1,505.00 | 1,395.00 | 1,490.00 | 1,490.00 | 3.62% | 91,510 |
| Aug 13, 2026 | 1,423.00 | 1,459.00 | 1,374.00 | 1,438.00 | 1,438.00 | 1.05% | 12,669 |
| Aug 12, 2026 | 1,412.00 | 1,482.00 | 1,363.00 | 1,423.00 | 1,423.00 | 1.35% | 36,359 |
| Aug 11, 2026 | 1,350.00 | 1,450.00 | 1,305.00 | 1,404.00 | 1,404.00 | 4.00% | 40,791 |
| Aug 10, 2026 | 1,497.00 | 1,497.00 | 1,330.00 | 1,350.00 | 1,350.00 | -8.29% | 30,985 |
| Aug 7, 2026 | 1,499.00 | 1,499.00 | 1,430.00 | 1,472.00 | 1,472.00 | -0.07% | 5,518 |
| Aug 6, 2026 | 1,496.00 | 1,496.00 | 1,405.00 | 1,473.00 | 1,473.00 | 1.38% | 8,935 |
| Aug 5, 2026 | 1,420.00 | 1,480.00 | 1,365.00 | 1,453.00 | 1,453.00 | 2.76% | 138,386 |
| Aug 4, 2026 | 1,291.00 | 1,414.00 | 1,190.00 | 1,414.00 | 1,414.00 | 14.96% | 134,384 |
| Aug 3, 2026 | 1,199.00 | 1,465.00 | 1,132.00 | 1,230.00 | 1,230.00 | 9.04% | 331,660 |
| Jul 31, 2026 | 1,002.00 | 1,130.00 | 926.00 | 1,128.00 | 1,128.00 | 12.57% | 46,188 |
| Jul 30, 2026 | 1,070.00 | 1,070.00 | 994.00 | 1,002.00 | 1,002.00 | -1.57% | 7,202 |
| Jul 29, 2026 | 1,015.00 | 1,087.00 | 950.00 | 1,018.00 | 1,018.00 | 0.30% | 17,232 |
| Jul 28, 2026 | 1,010.00 | 1,029.00 | 990.00 | 1,015.00 | 1,015.00 | 0.50% | 21,640 |
| Jul 27, 2026 | 995.00 | 1,029.00 | 980.00 | 1,010.00 | 1,010.00 | 1.51% | 16,100 |
| Jul 24, 2026 | 985.00 | 1,030.00 | 975.00 | 995.00 | 995.00 | 0.30% | 15,966 |
| Jul 23, 2026 | 985.00 | 996.00 | 951.00 | 992.00 | 992.00 | -0.70% | 8,148 |
| Jul 22, 2026 | 1,029.00 | 1,029.00 | 945.00 | 999.00 | 999.00 | 0.81% | 15,515 |
| Jul 21, 2026 | 975.00 | 1,030.00 | 882.00 | 991.00 | 991.00 | -1.20% | 26,690 |
| Jul 20, 2026 | 1,000.00 | 1,027.00 | 967.00 | 1,003.00 | 1,003.00 | 0.30% | 12,141 |
| Jul 16, 2026 | 982.00 | 1,023.00 | 941.00 | 1,000.00 | 1,000.00 | 1.83% | 35,343 |
| Jul 15, 2026 | 919.00 | 995.00 | 919.00 | 982.00 | 982.00 | 6.39% | 26,254 |
| Jul 14, 2026 | 870.00 | 957.00 | 870.00 | 923.00 | 923.00 | 1.32% | 35,618 |
| Jul 13, 2026 | 918.00 | 929.00 | 872.00 | 911.00 | 911.00 | -0.76% | 32,680 |
| Jul 10, 2026 | 903.00 | 930.00 | 881.00 | 918.00 | 918.00 | 1.66% | 7,282 |
| Jul 9, 2026 | 860.00 | 921.00 | 844.00 | 903.00 | 903.00 | 1.69% | 8,239 |