Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 8,550.00
-50.00 (-0.58%)
Sep 23, 2026, 3:30 PM KST
Hansae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,690.00 | 8,690.00 | 8,520.00 | 8,550.00 | 8,550.00 | -0.58% | 45,970 |
| 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 |
| Jul 31, 2026 | 9,170.00 | 9,250.00 | 8,960.00 | 9,120.00 | 9,120.00 | 1.33% | 44,600 |
| Jul 30, 2026 | 8,720.00 | 9,290.00 | 8,720.00 | 9,000.00 | 9,000.00 | 1.12% | 56,796 |
| Jul 29, 2026 | 9,070.00 | 9,360.00 | 8,710.00 | 8,900.00 | 8,900.00 | -1.77% | 75,190 |
| Jul 28, 2026 | 9,340.00 | 9,340.00 | 8,740.00 | 9,060.00 | 9,060.00 | -2.89% | 54,559 |
| Jul 27, 2026 | 9,380.00 | 9,450.00 | 9,270.00 | 9,330.00 | 9,330.00 | 0.65% | 20,473 |
| Jul 24, 2026 | 9,480.00 | 9,600.00 | 9,260.00 | 9,270.00 | 9,270.00 | -3.03% | 24,383 |
| Jul 23, 2026 | 8,860.00 | 9,640.00 | 8,850.00 | 9,560.00 | 9,560.00 | 7.78% | 101,671 |
| Jul 22, 2026 | 8,910.00 | 9,090.00 | 8,860.00 | 8,870.00 | 8,870.00 | -0.78% | 33,056 |
| Jul 21, 2026 | 9,110.00 | 9,250.00 | 8,940.00 | 8,940.00 | 8,940.00 | -2.72% | 38,879 |
| Jul 20, 2026 | 9,410.00 | 9,500.00 | 9,180.00 | 9,190.00 | 9,190.00 | -3.26% | 52,318 |
| Jul 16, 2026 | 9,200.00 | 9,600.00 | 9,120.00 | 9,500.00 | 9,500.00 | 4.40% | 110,804 |
| Jul 15, 2026 | 9,230.00 | 9,310.00 | 9,090.00 | 9,100.00 | 9,100.00 | -0.22% | 52,589 |
| Jul 14, 2026 | 8,900.00 | 9,450.00 | 8,850.00 | 9,120.00 | 9,120.00 | 0.77% | 81,302 |