Hansae Co., Ltd. (KRX:105630)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,440
+240 (2.35%)
At close: Oct 2, 2025

Hansae Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202510,260.0010,480.0010,240.0010,450.0010,450.002.45%120,794
Oct 1, 202510,650.0010,690.0010,160.0010,200.0010,200.00-4.05%139,570
Sep 30, 202510,810.0010,830.0010,630.0010,630.0010,630.00-1.48%48,395
Sep 29, 202510,640.0010,810.0010,640.0010,790.0010,790.001.60%71,208
Sep 26, 202510,700.0010,840.0010,580.0010,620.0010,620.00-2.75%122,003
Sep 25, 202510,940.0011,010.0010,820.0010,920.0010,920.000.18%139,321
Sep 24, 202510,900.0010,980.0010,740.0010,900.0010,900.00-0.55%148,642
Sep 23, 202510,930.0010,990.0010,840.0010,960.0010,960.000.92%100,637
Sep 22, 202510,770.0010,990.0010,680.0010,860.0010,860.000.74%110,310
Sep 19, 202510,810.0010,910.0010,700.0010,780.0010,780.00-1.01%95,675
Sep 18, 202510,760.0010,900.0010,650.0010,890.0010,890.001.11%175,425
Sep 17, 202510,610.0010,770.0010,530.0010,770.0010,770.000.75%155,027
Sep 16, 202510,610.0010,860.0010,580.0010,690.0010,690.000.75%206,011
Sep 15, 202510,530.0010,620.0010,360.0010,610.0010,610.000.86%92,592
Sep 12, 202510,370.0010,620.0010,370.0010,520.0010,520.001.54%147,715
Sep 11, 202510,430.0010,480.0010,300.0010,360.0010,360.000.29%136,493
Sep 10, 20259,930.0010,420.009,870.0010,330.0010,330.005.30%283,658
Sep 9, 20259,490.009,850.009,480.009,810.009,810.003.26%206,444
Sep 8, 20259,400.009,570.009,390.009,500.009,500.001.06%60,574
Sep 5, 20259,470.009,480.009,320.009,400.009,400.000.21%37,676
Sep 4, 20259,220.009,440.009,200.009,380.009,380.001.74%41,876
Sep 3, 20259,130.009,240.009,060.009,220.009,220.001.43%63,356
Sep 2, 20259,210.009,220.009,050.009,090.009,090.00-1.20%71,168
Sep 1, 20259,290.009,300.009,130.009,200.009,200.00-1.08%49,180
Aug 29, 20259,400.009,420.009,200.009,300.009,300.00-0.64%69,823
Aug 28, 20259,250.009,400.009,240.009,360.009,360.000.65%46,429
Aug 27, 20259,350.009,370.009,250.009,300.009,300.00-0.64%75,018
Aug 26, 20259,560.009,590.009,320.009,360.009,360.00-2.80%186,376
Aug 25, 20259,670.009,690.009,540.009,630.009,630.00-0.21%111,303
Aug 22, 20259,600.009,720.009,520.009,650.009,650.000.42%119,284
Aug 21, 20259,680.009,770.009,610.009,610.009,610.00-0.52%71,743
Aug 20, 20259,740.009,740.009,620.009,660.009,660.00-1.13%117,310
Aug 19, 20259,900.009,900.009,730.009,770.009,770.00-0.81%84,900
Aug 18, 202510,170.0010,170.009,700.009,850.009,850.00-3.34%269,007
Aug 14, 202510,270.0010,360.0010,180.0010,190.0010,190.00-0.49%85,254
Aug 13, 202510,330.0010,380.0010,150.0010,240.0010,240.00-0.87%96,356
Aug 12, 202510,390.0010,450.0010,270.0010,330.0010,330.00-0.48%74,088
Aug 11, 202510,510.0010,510.0010,360.0010,380.0010,380.00-0.76%42,536
Aug 8, 202510,510.0010,640.0010,420.0010,460.0010,460.00-0.57%62,653
Aug 7, 202510,490.0010,520.0010,410.0010,520.0010,520.000.57%37,407
Aug 6, 202510,290.0010,520.0010,240.0010,460.0010,460.001.65%69,250
Aug 5, 202510,320.0010,430.0010,200.0010,290.0010,290.000.39%98,524
Aug 4, 202510,140.0010,380.0010,010.0010,250.0010,250.000.99%89,331
Aug 1, 202510,470.0010,470.0010,100.0010,150.0010,150.00-3.61%177,491
Jul 31, 202510,680.0010,680.0010,450.0010,530.0010,530.00-102,955
Jul 30, 202510,480.0010,570.0010,470.0010,530.0010,530.000.48%47,417
Jul 29, 202510,630.0010,630.0010,450.0010,480.0010,480.00-1.32%119,376
Jul 28, 202510,720.0010,740.0010,590.0010,620.0010,620.00-0.65%94,001
Jul 25, 202510,830.0010,850.0010,650.0010,690.0010,690.00-1.29%128,829
Jul 24, 202511,090.0011,180.0010,810.0010,830.0010,830.00-2.43%156,609