Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 9,140.00
+160.00 (1.78%)
At close: Aug 14, 2026
Hansae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9,150.00 | 9,400.00 | 8,980.00 | 9,050.00 | 9,050.00 | -0.55% | 81,108 |
| Jul 10, 2026 | 8,940.00 | 9,200.00 | 8,940.00 | 9,100.00 | 9,100.00 | 1.11% | 39,079 |
| Jul 9, 2026 | 8,800.00 | 9,020.00 | 8,480.00 | 9,000.00 | 9,000.00 | 2.27% | 72,269 |
| Jul 8, 2026 | 9,040.00 | 9,190.00 | 8,660.00 | 8,800.00 | 8,800.00 | -2.44% | 47,265 |
| Jul 7, 2026 | 8,900.00 | 9,140.00 | 8,780.00 | 9,020.00 | 9,020.00 | 1.69% | 86,676 |
| Jul 6, 2026 | 8,750.00 | 8,900.00 | 8,630.00 | 8,870.00 | 8,870.00 | 1.72% | 51,925 |
| Jul 3, 2026 | 8,800.00 | 9,010.00 | 8,580.00 | 8,720.00 | 8,720.00 | -3.00% | 129,903 |
| Jul 2, 2026 | 8,230.00 | 9,350.00 | 8,150.00 | 8,990.00 | 8,990.00 | 9.37% | 377,710 |
| Jul 1, 2026 | 8,150.00 | 8,250.00 | 8,070.00 | 8,220.00 | 8,220.00 | 1.48% | 21,969 |
| Jun 30, 2026 | 8,330.00 | 8,500.00 | 8,050.00 | 8,100.00 | 8,100.00 | -3.23% | 52,670 |
| Jun 29, 2026 | 7,850.00 | 8,410.00 | 7,850.00 | 8,370.00 | 8,370.00 | 5.95% | 37,601 |
| Jun 26, 2026 | 7,960.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.37% | 81,204 |
| Jun 25, 2026 | 8,170.00 | 8,260.00 | 7,970.00 | 8,010.00 | 8,010.00 | -2.20% | 57,769 |
| Jun 24, 2026 | 8,300.00 | 8,300.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.36% | 37,428 |
| Jun 23, 2026 | 8,590.00 | 8,590.00 | 8,200.00 | 8,220.00 | 8,220.00 | -4.31% | 88,642 |
| Jun 22, 2026 | 8,600.00 | 8,690.00 | 8,460.00 | 8,590.00 | 8,590.00 | 0.23% | 36,187 |
| Jun 19, 2026 | 8,730.00 | 8,730.00 | 8,430.00 | 8,570.00 | 8,570.00 | -0.92% | 88,067 |
| Jun 18, 2026 | 9,050.00 | 9,050.00 | 8,610.00 | 8,650.00 | 8,650.00 | -4.31% | 61,826 |
| Jun 17, 2026 | 9,110.00 | 9,230.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.77% | 54,124 |
| Jun 16, 2026 | 9,010.00 | 9,180.00 | 8,900.00 | 9,110.00 | 9,110.00 | 1.79% | 54,873 |
| Jun 15, 2026 | 8,930.00 | 9,060.00 | 8,880.00 | 8,950.00 | 8,950.00 | 2.99% | 49,805 |
| Jun 12, 2026 | 8,640.00 | 8,800.00 | 8,580.00 | 8,690.00 | 8,690.00 | 2.36% | 63,348 |
| Jun 11, 2026 | 8,370.00 | 8,590.00 | 8,310.00 | 8,490.00 | 8,490.00 | -0.35% | 53,737 |
| Jun 10, 2026 | 8,770.00 | 8,790.00 | 8,380.00 | 8,520.00 | 8,520.00 | -2.74% | 56,151 |
| Jun 9, 2026 | 8,410.00 | 9,010.00 | 8,410.00 | 8,760.00 | 8,760.00 | 4.91% | 48,607 |
| Jun 8, 2026 | 8,600.00 | 8,740.00 | 8,330.00 | 8,350.00 | 8,350.00 | -5.65% | 85,640 |
| Jun 5, 2026 | 8,420.00 | 9,010.00 | 8,410.00 | 8,850.00 | 8,850.00 | 4.36% | 165,525 |