Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 11,690
+180 (1.56%)
Apr 16, 2026, 3:30 PM KST
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 11,670.00 | 11,720.00 | 11,550.00 | 11,690.00 | 11,690.00 | 1.56% | 71,216 |
| Apr 15, 2026 | 11,520.00 | 11,570.00 | 11,410.00 | 11,510.00 | 11,510.00 | 1.23% | 46,635 |
| Apr 14, 2026 | 11,320.00 | 11,460.00 | 11,240.00 | 11,370.00 | 11,370.00 | 1.25% | 36,424 |
| Apr 13, 2026 | 11,560.00 | 11,560.00 | 11,210.00 | 11,230.00 | 11,230.00 | -2.77% | 80,135 |
| Apr 10, 2026 | 11,500.00 | 11,740.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.96% | 85,990 |
| Apr 9, 2026 | 11,470.00 | 11,480.00 | 11,300.00 | 11,440.00 | 11,440.00 | 0.26% | 25,772 |
| Apr 8, 2026 | 11,370.00 | 11,460.00 | 11,300.00 | 11,410.00 | 11,410.00 | 2.06% | 28,956 |
| Apr 7, 2026 | 10,930.00 | 11,310.00 | 10,870.00 | 11,180.00 | 11,180.00 | 3.52% | 70,634 |
| Apr 6, 2026 | 11,020.00 | 11,060.00 | 10,610.00 | 10,800.00 | 10,800.00 | -1.64% | 113,687 |
| Apr 3, 2026 | 11,050.00 | 11,190.00 | 10,850.00 | 10,980.00 | 10,980.00 | 0.37% | 52,100 |
| Apr 2, 2026 | 11,320.00 | 11,470.00 | 10,850.00 | 10,940.00 | 10,940.00 | -3.36% | 73,369 |
| Apr 1, 2026 | 11,170.00 | 11,320.00 | 11,130.00 | 11,320.00 | 11,320.00 | 2.63% | 58,063 |
| Mar 31, 2026 | 11,370.00 | 11,380.00 | 11,030.00 | 11,030.00 | 11,030.00 | -2.99% | 51,759 |
| Mar 30, 2026 | 11,800.00 | 11,800.00 | 11,270.00 | 11,370.00 | 11,370.00 | -6.80% | 105,073 |
| Mar 27, 2026 | 12,100.00 | 12,270.00 | 11,980.00 | 12,200.00 | 11,600.00 | 0.58% | 69,485 |
| Mar 26, 2026 | 12,250.00 | 12,260.00 | 12,020.00 | 12,130.00 | 11,533.44 | -0.74% | 75,092 |
| Mar 25, 2026 | 12,040.00 | 12,310.00 | 12,020.00 | 12,220.00 | 11,619.02 | 1.83% | 41,585 |
| Mar 24, 2026 | 12,140.00 | 12,140.00 | 11,810.00 | 12,000.00 | 11,409.84 | 1.01% | 53,890 |
| Mar 23, 2026 | 12,110.00 | 12,200.00 | 11,850.00 | 11,880.00 | 11,295.74 | -3.73% | 63,181 |
| Mar 20, 2026 | 12,200.00 | 12,400.00 | 12,170.00 | 12,340.00 | 11,733.11 | 1.65% | 55,223 |
| Mar 19, 2026 | 12,170.00 | 12,300.00 | 12,050.00 | 12,140.00 | 11,542.95 | -0.98% | 73,048 |
| Mar 18, 2026 | 12,250.00 | 12,300.00 | 12,140.00 | 12,260.00 | 11,657.05 | 0.41% | 85,590 |
| Mar 17, 2026 | 12,250.00 | 12,380.00 | 12,170.00 | 12,210.00 | 11,609.51 | -0.16% | 118,566 |
| Mar 16, 2026 | 12,340.00 | 12,350.00 | 12,160.00 | 12,230.00 | 11,628.52 | -0.41% | 29,589 |
| Mar 13, 2026 | 12,550.00 | 12,770.00 | 12,110.00 | 12,280.00 | 11,676.07 | -3.31% | 141,328 |
| Mar 12, 2026 | 12,600.00 | 12,720.00 | 12,490.00 | 12,700.00 | 12,075.41 | 0.79% | 36,607 |
| Mar 11, 2026 | 12,570.00 | 12,670.00 | 12,480.00 | 12,600.00 | 11,980.33 | 0.48% | 170,938 |
| Mar 10, 2026 | 12,710.00 | 12,760.00 | 12,490.00 | 12,540.00 | 11,923.28 | 0.80% | 59,323 |
| Mar 9, 2026 | 12,420.00 | 12,550.00 | 12,250.00 | 12,440.00 | 11,828.20 | -2.89% | 85,928 |
| Mar 6, 2026 | 12,830.00 | 12,980.00 | 12,410.00 | 12,810.00 | 12,180.00 | -1.99% | 193,589 |
| Mar 5, 2026 | 12,850.00 | 13,220.00 | 12,620.00 | 13,070.00 | 12,427.21 | 6.35% | 128,644 |
| Mar 4, 2026 | 13,080.00 | 13,440.00 | 12,000.00 | 12,290.00 | 11,685.57 | -10.36% | 219,197 |
| Mar 3, 2026 | 14,020.00 | 14,250.00 | 13,700.00 | 13,710.00 | 13,035.74 | -4.06% | 124,836 |
| Feb 27, 2026 | 14,310.00 | 14,600.00 | 13,940.00 | 14,290.00 | 13,587.21 | -0.28% | 194,717 |
| Feb 26, 2026 | 14,640.00 | 14,750.00 | 14,300.00 | 14,330.00 | 13,625.25 | -1.17% | 198,694 |
| Feb 25, 2026 | 14,670.00 | 14,740.00 | 14,400.00 | 14,500.00 | 13,786.89 | 1.19% | 176,027 |
| Feb 24, 2026 | 14,090.00 | 14,630.00 | 13,790.00 | 14,330.00 | 13,625.25 | 2.07% | 428,980 |
| Feb 23, 2026 | 13,400.00 | 14,400.00 | 13,300.00 | 14,040.00 | 13,349.51 | 8.42% | 788,179 |
| Feb 20, 2026 | 12,830.00 | 13,000.00 | 12,730.00 | 12,950.00 | 12,313.11 | 1.33% | 232,358 |
| Feb 19, 2026 | 12,770.00 | 12,830.00 | 12,620.00 | 12,780.00 | 12,151.48 | 0.95% | 171,866 |
| Feb 13, 2026 | 12,960.00 | 12,960.00 | 12,650.00 | 12,660.00 | 12,037.38 | -2.54% | 275,649 |
| Feb 12, 2026 | 13,010.00 | 13,060.00 | 12,840.00 | 12,990.00 | 12,351.15 | 0.23% | 186,207 |
| Feb 11, 2026 | 13,000.00 | 13,070.00 | 12,830.00 | 12,960.00 | 12,322.62 | -0.15% | 204,271 |
| Feb 10, 2026 | 12,920.00 | 13,090.00 | 12,600.00 | 12,980.00 | 12,341.64 | 0.85% | 351,678 |
| Feb 9, 2026 | 14,580.00 | 14,690.00 | 12,790.00 | 12,870.00 | 12,237.05 | -15.05% | 1,425,768 |
| Feb 6, 2026 | 15,450.00 | 15,450.00 | 13,980.00 | 15,150.00 | 14,404.92 | -2.32% | 181,966 |
| Feb 5, 2026 | 15,020.00 | 15,540.00 | 14,820.00 | 15,510.00 | 14,747.21 | 2.58% | 231,910 |
| Feb 4, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 15,120.00 | 14,376.39 | 1.34% | 158,094 |
| Feb 3, 2026 | 14,530.00 | 14,920.00 | 14,510.00 | 14,920.00 | 14,186.23 | 4.19% | 244,672 |
| Feb 2, 2026 | 13,950.00 | 14,620.00 | 13,730.00 | 14,320.00 | 13,615.74 | 2.43% | 194,857 |