Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 9,770.00
+270.00 (2.84%)
At close: Sep 9, 2025
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,400.00 | 9,570.00 | 9,390.00 | 9,500.00 | 9,500.00 | 1.06% | 60,574 |
| Sep 5, 2025 | 9,470.00 | 9,480.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.21% | 37,676 |
| Sep 4, 2025 | 9,220.00 | 9,440.00 | 9,200.00 | 9,380.00 | 9,380.00 | 1.74% | 41,876 |
| Sep 3, 2025 | 9,130.00 | 9,240.00 | 9,060.00 | 9,220.00 | 9,220.00 | 1.43% | 63,356 |
| Sep 2, 2025 | 9,210.00 | 9,220.00 | 9,050.00 | 9,090.00 | 9,090.00 | -1.20% | 71,168 |
| Sep 1, 2025 | 9,290.00 | 9,300.00 | 9,130.00 | 9,200.00 | 9,200.00 | -1.08% | 49,180 |
| Aug 29, 2025 | 9,400.00 | 9,420.00 | 9,200.00 | 9,300.00 | 9,300.00 | -0.64% | 69,823 |
| Aug 28, 2025 | 9,250.00 | 9,400.00 | 9,240.00 | 9,360.00 | 9,360.00 | 0.65% | 46,429 |
| Aug 27, 2025 | 9,350.00 | 9,370.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.64% | 75,018 |
| Aug 26, 2025 | 9,560.00 | 9,590.00 | 9,320.00 | 9,360.00 | 9,360.00 | -2.80% | 186,376 |
| Aug 25, 2025 | 9,670.00 | 9,690.00 | 9,540.00 | 9,630.00 | 9,630.00 | -0.21% | 111,303 |
| Aug 22, 2025 | 9,600.00 | 9,720.00 | 9,520.00 | 9,650.00 | 9,650.00 | 0.42% | 119,284 |
| Aug 21, 2025 | 9,680.00 | 9,770.00 | 9,610.00 | 9,610.00 | 9,610.00 | -0.52% | 71,743 |
| Aug 20, 2025 | 9,740.00 | 9,740.00 | 9,620.00 | 9,660.00 | 9,660.00 | -1.13% | 117,310 |
| Aug 19, 2025 | 9,900.00 | 9,900.00 | 9,730.00 | 9,770.00 | 9,770.00 | -0.81% | 84,900 |
| Aug 18, 2025 | 10,170.00 | 10,170.00 | 9,700.00 | 9,850.00 | 9,850.00 | -3.34% | 269,007 |
| Aug 14, 2025 | 10,270.00 | 10,360.00 | 10,180.00 | 10,190.00 | 10,190.00 | -0.49% | 85,254 |
| Aug 13, 2025 | 10,330.00 | 10,380.00 | 10,150.00 | 10,240.00 | 10,240.00 | -0.87% | 96,356 |
| Aug 12, 2025 | 10,390.00 | 10,450.00 | 10,270.00 | 10,330.00 | 10,330.00 | -0.48% | 74,088 |
| Aug 11, 2025 | 10,510.00 | 10,510.00 | 10,360.00 | 10,380.00 | 10,380.00 | -0.76% | 42,536 |
| Aug 8, 2025 | 10,510.00 | 10,640.00 | 10,420.00 | 10,460.00 | 10,460.00 | -0.57% | 62,653 |
| Aug 7, 2025 | 10,490.00 | 10,520.00 | 10,410.00 | 10,520.00 | 10,520.00 | 0.57% | 37,407 |
| Aug 6, 2025 | 10,290.00 | 10,520.00 | 10,240.00 | 10,460.00 | 10,460.00 | 1.65% | 69,250 |
| Aug 5, 2025 | 10,320.00 | 10,430.00 | 10,200.00 | 10,290.00 | 10,290.00 | 0.39% | 98,524 |
| Aug 4, 2025 | 10,140.00 | 10,380.00 | 10,010.00 | 10,250.00 | 10,250.00 | 0.99% | 89,331 |
| Aug 1, 2025 | 10,470.00 | 10,470.00 | 10,100.00 | 10,150.00 | 10,150.00 | -3.61% | 177,491 |
| Jul 31, 2025 | 10,680.00 | 10,680.00 | 10,450.00 | 10,530.00 | 10,530.00 | - | 102,955 |
| Jul 30, 2025 | 10,480.00 | 10,570.00 | 10,470.00 | 10,530.00 | 10,530.00 | 0.48% | 47,417 |
| Jul 29, 2025 | 10,630.00 | 10,630.00 | 10,450.00 | 10,480.00 | 10,480.00 | -1.32% | 119,376 |
| Jul 28, 2025 | 10,720.00 | 10,740.00 | 10,590.00 | 10,620.00 | 10,620.00 | -0.65% | 94,001 |
| Jul 25, 2025 | 10,830.00 | 10,850.00 | 10,650.00 | 10,690.00 | 10,690.00 | -1.29% | 128,829 |
| Jul 24, 2025 | 11,090.00 | 11,180.00 | 10,810.00 | 10,830.00 | 10,830.00 | -2.43% | 156,609 |
| Jul 23, 2025 | 10,920.00 | 11,110.00 | 10,840.00 | 11,100.00 | 11,100.00 | 1.65% | 93,561 |
| Jul 22, 2025 | 11,070.00 | 11,200.00 | 10,870.00 | 10,920.00 | 10,920.00 | -1.36% | 194,375 |
| Jul 21, 2025 | 11,090.00 | 11,190.00 | 10,960.00 | 11,070.00 | 11,070.00 | -0.09% | 140,606 |
| Jul 18, 2025 | 11,000.00 | 11,110.00 | 10,890.00 | 11,080.00 | 11,080.00 | 1.37% | 148,672 |
| Jul 17, 2025 | 10,910.00 | 10,990.00 | 10,760.00 | 10,930.00 | 10,930.00 | 0.09% | 168,446 |
| Jul 16, 2025 | 11,140.00 | 11,140.00 | 10,870.00 | 10,920.00 | 10,920.00 | -1.53% | 180,871 |
| Jul 15, 2025 | 11,230.00 | 11,270.00 | 10,990.00 | 11,090.00 | 11,090.00 | -1.51% | 154,192 |
| Jul 14, 2025 | 11,310.00 | 11,320.00 | 11,180.00 | 11,260.00 | 11,260.00 | -0.44% | 105,066 |
| Jul 11, 2025 | 11,380.00 | 11,390.00 | 11,220.00 | 11,310.00 | 11,310.00 | 0.71% | 201,544 |
| Jul 10, 2025 | 11,160.00 | 11,370.00 | 11,070.00 | 11,230.00 | 11,230.00 | 1.26% | 220,650 |
| Jul 9, 2025 | 11,190.00 | 11,190.00 | 10,910.00 | 11,090.00 | 11,090.00 | 1.93% | 112,067 |
| Jul 8, 2025 | 10,920.00 | 11,050.00 | 10,790.00 | 10,880.00 | 10,880.00 | 0.18% | 143,658 |
| Jul 7, 2025 | 11,080.00 | 11,100.00 | 10,860.00 | 10,860.00 | 10,860.00 | -1.45% | 132,425 |
| Jul 4, 2025 | 11,470.00 | 11,680.00 | 10,980.00 | 11,020.00 | 11,020.00 | -5.16% | 440,675 |
| Jul 3, 2025 | 11,510.00 | 11,930.00 | 11,330.00 | 11,620.00 | 11,620.00 | 6.90% | 1,350,308 |
| Jul 2, 2025 | 10,670.00 | 10,920.00 | 10,550.00 | 10,870.00 | 10,870.00 | 2.45% | 185,496 |
| Jul 1, 2025 | 10,430.00 | 10,720.00 | 10,430.00 | 10,610.00 | 10,610.00 | 1.73% | 103,408 |
| Jun 30, 2025 | 10,470.00 | 10,650.00 | 10,430.00 | 10,430.00 | 10,430.00 | -0.19% | 91,426 |