Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 1,411.00
+61.00 (4.52%)
Aug 11, 2026, 1:40 PM KST
Hansaemk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,666 |
| 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% | 26,204 |
| Jul 14, 2026 | 870.00 | 957.00 | 870.00 | 923.00 | 923.00 | 1.32% | 21,573 |
| Jul 13, 2026 | 918.00 | 929.00 | 872.00 | 911.00 | 911.00 | -0.76% | 29,680 |
| 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 |
| Jul 8, 2026 | 846.00 | 916.00 | 845.00 | 888.00 | 888.00 | 5.21% | 27,565 |
| Jul 7, 2026 | 852.00 | 887.00 | 835.00 | 844.00 | 844.00 | -0.94% | 11,643 |
| Jul 6, 2026 | 854.00 | 879.00 | 839.00 | 852.00 | 852.00 | -0.23% | 24,161 |
| Jul 3, 2026 | 865.00 | 865.00 | 800.00 | 854.00 | 854.00 | -1.27% | 22,174 |
| Jul 2, 2026 | 925.00 | 926.00 | 851.00 | 865.00 | 865.00 | -6.59% | 45,580 |
| Jul 1, 2026 | 977.00 | 985.00 | 916.00 | 926.00 | 926.00 | -5.22% | 132,594 |
| Jun 30, 2026 | 974.00 | 981.00 | 939.00 | 977.00 | 977.00 | -0.51% | 24,112 |
| Jun 29, 2026 | 953.00 | 1,012.00 | 922.00 | 982.00 | 982.00 | -0.71% | 18,687 |
| Jun 26, 2026 | 1,003.00 | 1,003.00 | 922.00 | 989.00 | 989.00 | -1.59% | 30,845 |
| Jun 25, 2026 | 986.00 | 1,049.00 | 950.00 | 1,005.00 | 1,005.00 | - | 20,209 |
| Jun 24, 2026 | 1,002.00 | 1,005.00 | 951.00 | 1,005.00 | 1,005.00 | - | 10,861 |
| Jun 23, 2026 | 986.00 | 1,011.00 | 923.00 | 1,005.00 | 1,005.00 | 1.11% | 13,766 |
| Jun 22, 2026 | 1,090.00 | 1,146.00 | 953.00 | 994.00 | 994.00 | -8.81% | 22,008 |
| Jun 19, 2026 | 1,039.00 | 1,099.00 | 980.00 | 1,090.00 | 1,090.00 | 2.35% | 17,939 |
| Jun 18, 2026 | 1,019.00 | 1,097.00 | 1,010.00 | 1,065.00 | 1,065.00 | 7.25% | 34,757 |
| Jun 17, 2026 | 1,042.00 | 1,042.00 | 993.00 | 993.00 | 993.00 | -2.17% | 9,405 |
| Jun 16, 2026 | 1,074.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | -5.49% | 6,813 |
| Jun 15, 2026 | 1,064.00 | 1,074.00 | 1,001.00 | 1,074.00 | 1,074.00 | - | 14,131 |
| Jun 12, 2026 | 986.00 | 1,104.00 | 986.00 | 1,074.00 | 1,074.00 | 8.92% | 17,010 |
| Jun 11, 2026 | 1,010.00 | 1,107.00 | 958.00 | 986.00 | 986.00 | -2.38% | 27,861 |
| Jun 10, 2026 | 1,033.00 | 1,085.00 | 956.00 | 1,010.00 | 1,010.00 | -1.66% | 15,087 |
| Jun 9, 2026 | 950.00 | 1,027.00 | 920.00 | 1,027.00 | 1,027.00 | 8.11% | 32,892 |
| 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 |