Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 8,740.00
+140.00 (1.63%)
Oct 16, 2026, 3:30 PM KST
Hansae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,630.00 | 8,790.00 | 8,630.00 | 8,740.00 | 8,740.00 | 1.63% | 34,948 |
| Oct 15, 2026 | 8,570.00 | 8,660.00 | 8,480.00 | 8,600.00 | 8,600.00 | -1.83% | 44,586 |
| Oct 14, 2026 | 8,550.00 | 8,880.00 | 8,550.00 | 8,760.00 | 8,760.00 | 1.86% | 64,404 |
| Oct 13, 2026 | 8,560.00 | 8,640.00 | 8,320.00 | 8,600.00 | 8,600.00 | -1.04% | 43,897 |
| Oct 12, 2026 | 8,840.00 | 8,850.00 | 8,610.00 | 8,690.00 | 8,690.00 | -1.25% | 38,242 |
| Oct 8, 2026 | 8,790.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | 0.11% | 22,591 |
| Oct 7, 2026 | 8,900.00 | 8,910.00 | 8,790.00 | 8,790.00 | 8,790.00 | -0.34% | 20,838 |
| Oct 6, 2026 | 8,890.00 | 8,900.00 | 8,770.00 | 8,820.00 | 8,820.00 | 0.11% | 33,627 |
| Oct 2, 2026 | 8,700.00 | 8,830.00 | 8,700.00 | 8,810.00 | 8,810.00 | 2.09% | 34,370 |
| Oct 1, 2026 | 8,620.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,630.00 | 1.05% | 14,465 |
| Sep 30, 2026 | 8,610.00 | 8,670.00 | 8,530.00 | 8,540.00 | 8,540.00 | - | 22,130 |
| Sep 29, 2026 | 8,580.00 | 8,590.00 | 8,510.00 | 8,540.00 | 8,540.00 | -0.12% | 15,110 |
| Sep 28, 2026 | 8,570.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | - | 41,958 |
| Sep 23, 2026 | 8,690.00 | 8,690.00 | 8,520.00 | 8,550.00 | 8,550.00 | -0.58% | 46,635 |
| Sep 22, 2026 | 8,770.00 | 8,770.00 | 8,590.00 | 8,600.00 | 8,600.00 | -0.81% | 39,042 |
| Sep 21, 2026 | 8,830.00 | 8,910.00 | 8,640.00 | 8,670.00 | 8,670.00 | -1.59% | 47,043 |
| Sep 18, 2026 | 8,950.00 | 9,040.00 | 8,810.00 | 8,810.00 | 8,810.00 | -1.34% | 353,349 |
| Sep 17, 2026 | 8,950.00 | 9,000.00 | 8,890.00 | 8,930.00 | 8,930.00 | -0.22% | 8,095 |
| Sep 16, 2026 | 9,020.00 | 9,020.00 | 8,920.00 | 8,950.00 | 8,950.00 | -0.44% | 14,675 |
| Sep 15, 2026 | 8,970.00 | 9,150.00 | 8,970.00 | 8,990.00 | 8,990.00 | -0.77% | 10,519 |
| Sep 14, 2026 | 9,070.00 | 9,070.00 | 8,950.00 | 9,060.00 | 9,060.00 | -0.22% | 31,854 |
| Sep 11, 2026 | 8,900.00 | 9,120.00 | 8,850.00 | 9,080.00 | 9,080.00 | 1.11% | 25,108 |
| Sep 10, 2026 | 9,070.00 | 9,070.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.55% | 21,383 |
| Sep 9, 2026 | 9,120.00 | 9,130.00 | 9,010.00 | 9,030.00 | 9,030.00 | -0.88% | 22,877 |
| Sep 8, 2026 | 9,200.00 | 9,210.00 | 9,060.00 | 9,110.00 | 9,110.00 | -0.33% | 26,453 |
| Sep 7, 2026 | 9,190.00 | 9,220.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.33% | 24,573 |
| Sep 4, 2026 | 9,080.00 | 9,220.00 | 9,060.00 | 9,110.00 | 9,110.00 | 1.11% | 55,834 |
| Sep 3, 2026 | 9,210.00 | 9,210.00 | 8,950.00 | 9,010.00 | 9,010.00 | -2.07% | 42,635 |
| Sep 2, 2026 | 9,030.00 | 9,260.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 154,789 |
| Sep 1, 2026 | 8,940.00 | 9,100.00 | 8,940.00 | 9,100.00 | 9,100.00 | 1.90% | 48,652 |
| Aug 31, 2026 | 8,930.00 | 8,990.00 | 8,880.00 | 8,930.00 | 8,930.00 | - | 27,350 |
| Aug 28, 2026 | 8,960.00 | 8,990.00 | 8,760.00 | 8,930.00 | 8,930.00 | 0.68% | 62,483 |
| Aug 27, 2026 | 8,980.00 | 9,010.00 | 8,800.00 | 8,870.00 | 8,870.00 | -1.11% | 71,252 |
| Aug 26, 2026 | 8,960.00 | 9,010.00 | 8,870.00 | 8,970.00 | 8,970.00 | 0.45% | 40,555 |
| Aug 25, 2026 | 8,940.00 | 9,030.00 | 8,790.00 | 8,930.00 | 8,930.00 | -1.33% | 65,474 |
| Aug 24, 2026 | 8,840.00 | 9,080.00 | 8,840.00 | 9,050.00 | 9,050.00 | 2.38% | 63,876 |
| Aug 21, 2026 | 8,850.00 | 8,900.00 | 8,730.00 | 8,840.00 | 8,840.00 | -2.32% | 85,343 |
| Aug 20, 2026 | 9,290.00 | 9,320.00 | 8,980.00 | 9,050.00 | 9,050.00 | -1.95% | 93,874 |
| Aug 19, 2026 | 9,600.00 | 9,680.00 | 9,170.00 | 9,230.00 | 9,230.00 | -7.42% | 179,113 |
| Aug 18, 2026 | 10,040.00 | 10,200.00 | 9,670.00 | 9,970.00 | 9,970.00 | 9.08% | 405,077 |
| Aug 14, 2026 | 8,950.00 | 9,150.00 | 8,950.00 | 9,140.00 | 9,140.00 | 1.78% | 45,507 |
| Aug 13, 2026 | 9,030.00 | 9,080.00 | 8,930.00 | 8,980.00 | 8,980.00 | -0.44% | 37,870 |
| Aug 12, 2026 | 9,210.00 | 9,220.00 | 9,000.00 | 9,020.00 | 9,020.00 | -1.10% | 41,919 |
| Aug 11, 2026 | 9,110.00 | 9,280.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.55% | 44,517 |
| Aug 10, 2026 | 9,170.00 | 9,210.00 | 8,930.00 | 9,170.00 | 9,170.00 | - | 44,662 |
| Aug 7, 2026 | 9,230.00 | 9,320.00 | 9,110.00 | 9,170.00 | 9,170.00 | -0.22% | 32,193 |
| Aug 6, 2026 | 9,220.00 | 9,350.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.22% | 32,574 |
| Aug 5, 2026 | 9,290.00 | 9,350.00 | 9,180.00 | 9,210.00 | 9,210.00 | -0.22% | 25,931 |
| Aug 4, 2026 | 8,940.00 | 9,250.00 | 8,940.00 | 9,230.00 | 9,230.00 | 2.56% | 45,135 |
| Aug 3, 2026 | 9,100.00 | 9,200.00 | 8,970.00 | 9,000.00 | 9,000.00 | -1.32% | 26,987 |