Hansaemk Co.,Ltd. (KRX:069640)
South Korea · Delayed Price · Currency is KRW 991.00
-12.00 (-1.20%)
Jul 21, 2026, 3:30 PM KST
Hansaemk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 975.00 | 994.00 | 940.00 | 973.00 | - | -2.99% | 6,306 |
| 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 |
| 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 |