Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 972.00
+22.00 (2.32%)
Last updated: Jun 9, 2026, 12:56 PM KST
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 950.00 | 997.00 | 920.00 | 946.00 | - | -0.42% | 24,775 |
| Jun 8, 2026 | 1,035.00 | 1,035.00 | 936.00 | 950.00 | 950.00 | -8.30% | 25,256 |
| Jun 5, 2026 | 1,051.00 | 1,094.00 | 962.00 | 1,036.00 | 1,036.00 | -2.26% | 21,044 |
| Jun 4, 2026 | 1,108.00 | 1,129.00 | 1,035.00 | 1,060.00 | 1,060.00 | -6.19% | 17,093 |
| Jun 2, 2026 | 1,115.00 | 1,156.00 | 1,059.00 | 1,130.00 | 1,130.00 | 1.35% | 36,006 |
| Jun 1, 2026 | 1,151.00 | 1,219.00 | 1,096.00 | 1,115.00 | 1,115.00 | -9.35% | 56,675 |
| May 29, 2026 | 1,181.00 | 1,236.00 | 1,130.00 | 1,230.00 | 1,230.00 | 6.13% | 76,980 |
| May 28, 2026 | 1,254.00 | 1,259.00 | 1,125.00 | 1,159.00 | 1,159.00 | -8.38% | 116,496 |
| May 27, 2026 | 1,335.00 | 1,335.00 | 1,246.00 | 1,265.00 | 1,265.00 | -5.88% | 68,995 |
| May 26, 2026 | 1,350.00 | 1,397.00 | 1,305.00 | 1,344.00 | 1,344.00 | -0.44% | 63,310 |
| May 22, 2026 | 1,316.00 | 1,375.00 | 1,255.00 | 1,350.00 | 1,350.00 | 2.58% | 184,051 |
| May 21, 2026 | 1,324.00 | 1,349.00 | 1,251.00 | 1,316.00 | 1,316.00 | -0.60% | 111,317 |
| May 20, 2026 | 1,316.00 | 1,382.00 | 1,250.00 | 1,324.00 | 1,324.00 | -1.71% | 175,088 |
| May 19, 2026 | 1,251.00 | 1,376.00 | 1,245.00 | 1,347.00 | 1,347.00 | 4.26% | 271,197 |
| May 18, 2026 | 1,758.00 | 1,759.00 | 1,276.00 | 1,292.00 | 1,292.00 | -19.90% | 1,334,104 |
| May 15, 2026 | 1,249.00 | 1,613.00 | 1,245.00 | 1,613.00 | 1,613.00 | 29.98% | 1,464,812 |
| May 14, 2026 | 1,295.00 | 1,295.00 | 1,235.00 | 1,241.00 | 1,241.00 | 0.49% | 20,421 |
| May 13, 2026 | 1,422.00 | 1,422.00 | 1,235.00 | 1,235.00 | 1,235.00 | -7.28% | 124,692 |
| Apr 23, 2026 | 1,328.00 | 1,354.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.30% | 18,671 |
| Apr 22, 2026 | 1,306.00 | 1,354.00 | 1,280.00 | 1,328.00 | 1,328.00 | 0.61% | 53,284 |
| Apr 21, 2026 | 1,354.00 | 1,354.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 12,597 |
| Apr 20, 2026 | 1,356.00 | 1,356.00 | 1,306.00 | 1,320.00 | 1,320.00 | - | 16,174 |
| Apr 17, 2026 | 1,334.00 | 1,334.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.46% | 5,927 |
| Apr 16, 2026 | 1,358.00 | 1,358.00 | 1,308.00 | 1,314.00 | 1,314.00 | -0.45% | 16,742 |
| Apr 15, 2026 | 1,332.00 | 1,358.00 | 1,318.00 | 1,320.00 | 1,320.00 | 0.46% | 48,185 |
| Apr 14, 2026 | 1,288.00 | 1,332.00 | 1,288.00 | 1,314.00 | 1,314.00 | 2.02% | 20,611 |
| Apr 13, 2026 | 1,290.00 | 1,330.00 | 1,272.00 | 1,288.00 | 1,288.00 | -0.16% | 22,381 |
| Apr 10, 2026 | 1,252.00 | 1,354.00 | 1,252.00 | 1,290.00 | 1,290.00 | 3.53% | 38,291 |
| Apr 9, 2026 | 1,256.00 | 1,300.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.80% | 19,990 |
| Apr 8, 2026 | 1,218.00 | 1,300.00 | 1,216.00 | 1,256.00 | 1,256.00 | 3.12% | 26,159 |
| Apr 7, 2026 | 1,214.00 | 1,332.00 | 1,214.00 | 1,218.00 | 1,218.00 | 0.33% | 12,789 |
| Apr 6, 2026 | 1,230.00 | 1,230.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.16% | 15,025 |
| Apr 3, 2026 | 1,224.00 | 1,240.00 | 1,160.00 | 1,216.00 | 1,216.00 | 0.50% | 16,791 |
| Apr 2, 2026 | 1,216.00 | 1,228.00 | 1,164.00 | 1,210.00 | 1,210.00 | -0.49% | 14,516 |
| Apr 1, 2026 | 1,170.00 | 1,238.00 | 1,170.00 | 1,216.00 | 1,216.00 | 3.93% | 16,656 |
| Mar 31, 2026 | 1,230.00 | 1,230.00 | 1,130.00 | 1,170.00 | 1,170.00 | -2.99% | 15,248 |
| Mar 30, 2026 | 1,214.00 | 1,234.00 | 1,184.00 | 1,206.00 | 1,206.00 | -0.66% | 16,568 |
| Mar 27, 2026 | 1,242.00 | 1,242.00 | 1,192.00 | 1,214.00 | 1,214.00 | 3.41% | 7,514 |
| Mar 26, 2026 | 1,238.00 | 1,264.00 | 1,170.00 | 1,174.00 | 1,174.00 | -3.77% | 21,258 |
| Mar 25, 2026 | 1,212.00 | 1,244.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.66% | 10,107 |
| Mar 24, 2026 | 1,200.00 | 1,244.00 | 1,176.00 | 1,212.00 | 1,212.00 | 0.17% | 11,067 |
| Mar 23, 2026 | 1,192.00 | 1,232.00 | 1,162.00 | 1,210.00 | 1,210.00 | 1.51% | 8,753 |
| Mar 20, 2026 | 1,172.00 | 1,226.00 | 1,152.00 | 1,192.00 | 1,192.00 | 3.47% | 8,012 |
| Mar 19, 2026 | 1,200.00 | 1,278.00 | 1,152.00 | 1,152.00 | 1,152.00 | -2.21% | 16,775 |
| Mar 18, 2026 | 1,196.00 | 1,204.00 | 1,168.00 | 1,178.00 | 1,178.00 | -1.51% | 13,866 |
| Mar 17, 2026 | 1,162.00 | 1,220.00 | 1,162.00 | 1,196.00 | 1,196.00 | 1.18% | 3,075 |
| Mar 16, 2026 | 1,114.00 | 1,242.00 | 1,114.00 | 1,182.00 | 1,182.00 | -0.34% | 6,375 |
| Mar 13, 2026 | 1,184.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | -0.17% | 12,091 |
| Mar 12, 2026 | 1,176.00 | 1,190.00 | 1,160.00 | 1,188.00 | 1,188.00 | 1.54% | 7,640 |
| Mar 11, 2026 | 1,082.00 | 1,192.00 | 1,082.00 | 1,170.00 | 1,170.00 | 2.81% | 11,543 |