Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 12,220
+90 (0.74%)
Mar 27, 2026, 3:19 PM KST
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 12,250.00 | 12,260.00 | 12,020.00 | 12,130.00 | 12,130.00 | -0.74% | 75,091 |
| Mar 25, 2026 | 12,040.00 | 12,310.00 | 12,020.00 | 12,220.00 | 12,220.00 | 1.83% | 41,585 |
| Mar 24, 2026 | 12,140.00 | 12,140.00 | 11,810.00 | 12,000.00 | 12,000.00 | 1.01% | 53,890 |
| Mar 23, 2026 | 12,110.00 | 12,200.00 | 11,850.00 | 11,880.00 | 11,880.00 | -3.73% | 63,181 |
| Mar 20, 2026 | 12,200.00 | 12,400.00 | 12,170.00 | 12,340.00 | 12,340.00 | 1.65% | 55,223 |
| Mar 19, 2026 | 12,170.00 | 12,300.00 | 12,050.00 | 12,140.00 | 12,140.00 | -0.98% | 73,048 |
| Mar 18, 2026 | 12,250.00 | 12,300.00 | 12,140.00 | 12,260.00 | 12,260.00 | 0.41% | 85,590 |
| Mar 17, 2026 | 12,250.00 | 12,380.00 | 12,170.00 | 12,210.00 | 12,210.00 | -0.16% | 118,566 |
| Mar 16, 2026 | 12,340.00 | 12,350.00 | 12,160.00 | 12,230.00 | 12,230.00 | -0.41% | 29,589 |
| Mar 13, 2026 | 12,550.00 | 12,770.00 | 12,110.00 | 12,280.00 | 12,280.00 | -3.31% | 141,326 |
| Mar 12, 2026 | 12,600.00 | 12,720.00 | 12,490.00 | 12,700.00 | 12,700.00 | 0.79% | 36,607 |
| Mar 11, 2026 | 12,570.00 | 12,670.00 | 12,480.00 | 12,600.00 | 12,600.00 | 0.48% | 170,938 |
| Mar 10, 2026 | 12,710.00 | 12,760.00 | 12,490.00 | 12,540.00 | 12,540.00 | 0.80% | 59,323 |
| Mar 9, 2026 | 12,420.00 | 12,550.00 | 12,250.00 | 12,440.00 | 12,440.00 | -2.89% | 85,928 |
| Mar 6, 2026 | 12,830.00 | 12,980.00 | 12,410.00 | 12,810.00 | 12,810.00 | -1.99% | 193,589 |
| Mar 5, 2026 | 12,850.00 | 13,220.00 | 12,620.00 | 13,070.00 | 13,070.00 | 6.35% | 128,644 |
| Mar 4, 2026 | 13,080.00 | 13,440.00 | 12,000.00 | 12,290.00 | 12,290.00 | -10.36% | 219,197 |
| 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 |