Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 8,280.00
+50.00 (0.61%)
Nov 5, 2026, 3:30 PM KST
Hansae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8,300.00 | 8,520.00 | 8,270.00 | 8,280.00 | 8,280.00 | 0.61% | 30,124 |
| Nov 4, 2026 | 8,400.00 | 8,440.00 | 8,120.00 | 8,230.00 | 8,230.00 | -0.96% | 29,278 |
| Nov 3, 2026 | 8,300.00 | 8,440.00 | 8,280.00 | 8,310.00 | 8,310.00 | -1.31% | 20,640 |
| Nov 2, 2026 | 8,210.00 | 8,450.00 | 8,130.00 | 8,420.00 | 8,420.00 | 2.93% | 24,482 |
| Oct 30, 2026 | 8,210.00 | 8,290.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.37% | 32,545 |
| Oct 29, 2026 | 8,290.00 | 8,310.00 | 8,120.00 | 8,210.00 | 8,210.00 | -0.73% | 28,336 |
| Oct 28, 2026 | 8,320.00 | 8,440.00 | 8,220.00 | 8,270.00 | 8,270.00 | -0.12% | 53,998 |
| Oct 27, 2026 | 8,260.00 | 8,390.00 | 8,260.00 | 8,280.00 | 8,280.00 | - | 22,733 |
| Oct 26, 2026 | 8,380.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.55% | 21,553 |
| Oct 23, 2026 | 8,540.00 | 8,540.00 | 8,350.00 | 8,410.00 | 8,410.00 | -1.29% | 27,979 |
| Oct 22, 2026 | 8,590.00 | 8,610.00 | 8,470.00 | 8,520.00 | 8,520.00 | - | 27,082 |
| Oct 21, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,520.00 | 8,520.00 | -0.70% | 27,135 |
| Oct 20, 2026 | 8,750.00 | 8,800.00 | 8,520.00 | 8,580.00 | 8,580.00 | -1.83% | 24,197 |
| Oct 19, 2026 | 8,660.00 | 8,770.00 | 8,620.00 | 8,740.00 | 8,740.00 | - | 24,656 |
| Oct 16, 2026 | 8,630.00 | 8,790.00 | 8,630.00 | 8,740.00 | 8,740.00 | 1.63% | 34,835 |
| 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 |