Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 14,190
0.00 (0.00%)
At close: Jan 22, 2026
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14,150.00 | 14,330.00 | 13,950.00 | 14,310.00 | - | 0.85% | 79,559 |
| Jan 21, 2026 | 14,300.00 | 14,960.00 | 13,910.00 | 14,190.00 | 14,190.00 | -2.74% | 203,899 |
| Jan 20, 2026 | 14,340.00 | 14,640.00 | 14,170.00 | 14,590.00 | 14,590.00 | 1.67% | 114,518 |
| Jan 19, 2026 | 13,980.00 | 14,750.00 | 13,780.00 | 14,350.00 | 14,350.00 | 2.21% | 122,153 |
| Jan 16, 2026 | 14,090.00 | 14,090.00 | 13,800.00 | 14,040.00 | 14,040.00 | 0.07% | 70,539 |
| Jan 15, 2026 | 14,160.00 | 14,190.00 | 13,910.00 | 14,030.00 | 14,030.00 | -1.20% | 64,752 |
| Jan 14, 2026 | 13,780.00 | 14,210.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1.94% | 85,486 |
| Jan 13, 2026 | 13,970.00 | 14,030.00 | 13,750.00 | 13,930.00 | 13,930.00 | 0.65% | 82,508 |
| Jan 12, 2026 | 14,100.00 | 14,180.00 | 13,660.00 | 13,840.00 | 13,840.00 | -0.93% | 138,173 |
| Jan 9, 2026 | 13,970.00 | 14,180.00 | 13,710.00 | 13,970.00 | 13,970.00 | 0.50% | 206,928 |
| Jan 8, 2026 | 13,900.00 | 14,005.00 | 13,650.00 | 13,900.00 | 13,900.00 | -0.43% | 165,304 |
| Jan 7, 2026 | 13,300.00 | 14,100.00 | 13,240.00 | 13,960.00 | 13,960.00 | 6.16% | 335,790 |
| Jan 6, 2026 | 13,060.00 | 13,300.00 | 13,030.00 | 13,150.00 | 13,150.00 | 0.69% | 130,554 |
| Jan 5, 2026 | 13,110.00 | 13,170.00 | 12,950.00 | 13,060.00 | 13,060.00 | -0.15% | 87,350 |
| Jan 2, 2026 | 13,200.00 | 13,280.00 | 12,950.00 | 13,080.00 | 13,080.00 | -1.65% | 128,034 |
| Dec 30, 2025 | 13,280.00 | 13,350.00 | 12,510.00 | 13,300.00 | 13,300.00 | 0.15% | 132,174 |
| Dec 29, 2025 | 13,900.00 | 13,900.00 | 12,990.00 | 13,280.00 | 13,280.00 | -4.67% | 200,749 |
| Dec 26, 2025 | 14,200.00 | 14,230.00 | 13,670.00 | 13,930.00 | 13,930.00 | -2.11% | 173,375 |
| Dec 24, 2025 | 14,300.00 | 14,350.00 | 14,090.00 | 14,230.00 | 14,230.00 | -1.11% | 94,550 |
| Dec 23, 2025 | 14,620.00 | 14,660.00 | 14,210.00 | 14,390.00 | 14,390.00 | -2.11% | 174,595 |
| Dec 22, 2025 | 14,880.00 | 14,910.00 | 14,440.00 | 14,700.00 | 14,700.00 | -1.61% | 240,278 |
| Dec 19, 2025 | 15,070.00 | 15,070.00 | 14,700.00 | 14,940.00 | 14,940.00 | -0.40% | 228,148 |
| Dec 18, 2025 | 14,740.00 | 15,390.00 | 14,640.00 | 15,000.00 | 15,000.00 | -0.20% | 303,915 |
| Dec 17, 2025 | 13,530.00 | 15,290.00 | 13,480.00 | 15,030.00 | 15,030.00 | 10.35% | 976,562 |
| Dec 16, 2025 | 13,760.00 | 13,760.00 | 13,370.00 | 13,620.00 | 13,620.00 | -1.02% | 139,243 |
| Dec 15, 2025 | 13,210.00 | 13,800.00 | 13,020.00 | 13,760.00 | 13,760.00 | 4.48% | 228,221 |
| Dec 12, 2025 | 12,910.00 | 13,180.00 | 12,890.00 | 13,170.00 | 13,170.00 | 2.09% | 78,905 |
| Dec 11, 2025 | 13,030.00 | 13,030.00 | 12,730.00 | 12,900.00 | 12,900.00 | 0.08% | 73,130 |
| Dec 10, 2025 | 13,020.00 | 13,140.00 | 12,760.00 | 12,890.00 | 12,890.00 | -0.85% | 85,592 |
| Dec 9, 2025 | 13,100.00 | 13,100.00 | 12,790.00 | 13,000.00 | 13,000.00 | -1.07% | 69,953 |
| Dec 8, 2025 | 13,200.00 | 13,220.00 | 12,230.00 | 13,140.00 | 13,140.00 | -0.68% | 102,107 |
| Dec 5, 2025 | 13,170.00 | 13,330.00 | 12,990.00 | 13,230.00 | 13,230.00 | -0.97% | 108,813 |
| Dec 4, 2025 | 13,390.00 | 13,390.00 | 13,150.00 | 13,360.00 | 13,360.00 | 0.15% | 105,479 |
| Dec 3, 2025 | 13,500.00 | 13,500.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.19% | 97,651 |
| Dec 2, 2025 | 13,270.00 | 13,500.00 | 13,010.00 | 13,500.00 | 13,500.00 | 3.29% | 119,941 |
| Dec 1, 2025 | 12,870.00 | 13,130.00 | 12,870.00 | 13,070.00 | 13,070.00 | 1.32% | 77,427 |
| Nov 28, 2025 | 13,480.00 | 13,480.00 | 12,760.00 | 12,900.00 | 12,900.00 | -4.94% | 255,325 |
| Nov 27, 2025 | 13,460.00 | 13,640.00 | 13,400.00 | 13,570.00 | 13,570.00 | 0.89% | 122,841 |
| Nov 26, 2025 | 13,150.00 | 13,450.00 | 13,110.00 | 13,450.00 | 13,450.00 | 2.83% | 173,411 |
| Nov 25, 2025 | 13,310.00 | 13,340.00 | 12,590.00 | 13,080.00 | 13,080.00 | -1.73% | 315,355 |
| Nov 24, 2025 | 13,330.00 | 13,400.00 | 13,030.00 | 13,310.00 | 13,310.00 | 0.60% | 241,012 |
| Nov 21, 2025 | 13,000.00 | 13,230.00 | 12,740.00 | 13,230.00 | 13,230.00 | 1.53% | 211,076 |
| Nov 20, 2025 | 12,990.00 | 13,070.00 | 12,850.00 | 13,030.00 | 13,030.00 | 0.70% | 108,882 |
| Nov 19, 2025 | 12,780.00 | 13,110.00 | 12,570.00 | 12,940.00 | 12,940.00 | 1.41% | 198,516 |
| Nov 18, 2025 | 12,810.00 | 12,870.00 | 12,600.00 | 12,760.00 | 12,760.00 | -0.47% | 172,609 |
| Nov 17, 2025 | 12,700.00 | 13,000.00 | 12,500.00 | 12,820.00 | 12,820.00 | 1.91% | 302,441 |
| Nov 14, 2025 | 12,070.00 | 12,950.00 | 11,990.00 | 12,580.00 | 12,580.00 | 4.23% | 720,855 |
| Nov 13, 2025 | 11,950.00 | 12,250.00 | 11,810.00 | 12,070.00 | 12,070.00 | 1.00% | 314,979 |
| Nov 12, 2025 | 11,790.00 | 12,040.00 | 11,580.00 | 11,950.00 | 11,950.00 | 1.79% | 307,707 |
| Nov 11, 2025 | 11,430.00 | 11,850.00 | 11,300.00 | 11,740.00 | 11,740.00 | 2.80% | 365,837 |