Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 12,280
-1,430 (-10.43%)
At close: Mar 4, 2026
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13,080.00 | 13,440.00 | 12,000.00 | 12,690.00 | - | -7.44% | 152,576 |
| Mar 3, 2026 | 14,020.00 | 14,250.00 | 13,700.00 | 13,710.00 | 13,710.00 | -4.06% | 124,835 |
| Feb 27, 2026 | 14,310.00 | 14,600.00 | 13,940.00 | 14,290.00 | 14,290.00 | -0.28% | 194,717 |
| Feb 26, 2026 | 14,640.00 | 14,750.00 | 14,300.00 | 14,330.00 | 14,330.00 | -1.17% | 198,694 |
| Feb 25, 2026 | 14,670.00 | 14,740.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1.19% | 176,027 |
| Feb 24, 2026 | 14,090.00 | 14,630.00 | 13,790.00 | 14,330.00 | 14,330.00 | 2.07% | 428,980 |
| Feb 23, 2026 | 13,400.00 | 14,400.00 | 13,300.00 | 14,040.00 | 14,040.00 | 8.42% | 788,179 |
| Feb 20, 2026 | 12,830.00 | 13,000.00 | 12,730.00 | 12,950.00 | 12,950.00 | 1.33% | 232,358 |
| Feb 19, 2026 | 12,770.00 | 12,830.00 | 12,620.00 | 12,780.00 | 12,780.00 | 0.95% | 171,866 |
| Feb 13, 2026 | 12,960.00 | 12,960.00 | 12,650.00 | 12,660.00 | 12,660.00 | -2.54% | 275,649 |
| Feb 12, 2026 | 13,010.00 | 13,060.00 | 12,840.00 | 12,990.00 | 12,990.00 | 0.23% | 186,207 |
| Feb 11, 2026 | 13,000.00 | 13,070.00 | 12,830.00 | 12,960.00 | 12,960.00 | -0.15% | 204,271 |
| Feb 10, 2026 | 12,920.00 | 13,090.00 | 12,600.00 | 12,980.00 | 12,980.00 | 0.85% | 351,678 |
| Feb 9, 2026 | 14,580.00 | 14,690.00 | 12,790.00 | 12,870.00 | 12,870.00 | -15.05% | 1,425,768 |
| Feb 6, 2026 | 15,450.00 | 15,450.00 | 13,980.00 | 15,150.00 | 15,150.00 | -2.32% | 181,966 |
| Feb 5, 2026 | 15,020.00 | 15,540.00 | 14,820.00 | 15,510.00 | 15,510.00 | 2.58% | 231,860 |
| Feb 4, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 15,120.00 | 15,120.00 | 1.34% | 158,094 |
| Feb 3, 2026 | 14,530.00 | 14,920.00 | 14,510.00 | 14,920.00 | 14,920.00 | 4.19% | 244,672 |
| Feb 2, 2026 | 13,950.00 | 14,620.00 | 13,730.00 | 14,320.00 | 14,320.00 | 2.43% | 194,857 |
| Jan 30, 2026 | 14,000.00 | 14,180.00 | 13,800.00 | 13,980.00 | 13,980.00 | 0.22% | 161,636 |
| Jan 29, 2026 | 13,970.00 | 14,110.00 | 13,500.00 | 13,950.00 | 13,950.00 | -1.06% | 234,424 |
| Jan 28, 2026 | 13,590.00 | 14,160.00 | 13,540.00 | 14,100.00 | 14,100.00 | 3.83% | 207,047 |
| Jan 27, 2026 | 13,350.00 | 13,800.00 | 13,160.00 | 13,580.00 | 13,580.00 | 2.03% | 206,162 |
| Jan 26, 2026 | 13,860.00 | 13,930.00 | 13,210.00 | 13,310.00 | 13,310.00 | -4.18% | 246,120 |
| Jan 23, 2026 | 14,230.00 | 14,230.00 | 13,700.00 | 13,890.00 | 13,890.00 | -2.11% | 173,678 |
| Jan 22, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,190.00 | 14,190.00 | - | 147,863 |
| 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 |