Hansae Co., Ltd. (KRX:105630)
South Korea · Delayed Price · Currency is KRW 8,960.00
-310.00 (-3.34%)
Last updated: May 27, 2026, 2:16 PM KST
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9,250.00 | 9,250.00 | 8,920.00 | 9,090.00 | 9,090.00 | -1.94% | 138,301 |
| May 26, 2026 | 9,600.00 | 9,620.00 | 9,220.00 | 9,270.00 | 9,270.00 | -1.90% | 123,776 |
| May 22, 2026 | 9,350.00 | 9,510.00 | 9,160.00 | 9,450.00 | 9,450.00 | 1.29% | 120,217 |
| May 21, 2026 | 9,400.00 | 9,470.00 | 9,180.00 | 9,330.00 | 9,330.00 | 0.76% | 166,128 |
| May 20, 2026 | 9,800.00 | 9,800.00 | 9,100.00 | 9,260.00 | 9,260.00 | -4.63% | 205,423 |
| May 19, 2026 | 9,970.00 | 9,970.00 | 9,660.00 | 9,710.00 | 9,710.00 | -0.41% | 70,408 |
| May 18, 2026 | 10,160.00 | 10,500.00 | 9,720.00 | 9,750.00 | 9,750.00 | -8.45% | 204,426 |
| May 15, 2026 | 10,550.00 | 10,880.00 | 10,390.00 | 10,650.00 | 10,650.00 | 1.91% | 75,461 |
| May 14, 2026 | 10,390.00 | 10,550.00 | 10,310.00 | 10,450.00 | 10,450.00 | 1.65% | 73,423 |
| May 13, 2026 | 10,700.00 | 10,700.00 | 10,210.00 | 10,280.00 | 10,280.00 | -3.29% | 105,149 |
| May 12, 2026 | 10,590.00 | 10,640.00 | 10,190.00 | 10,630.00 | 10,630.00 | 1.43% | 109,752 |
| May 11, 2026 | 11,060.00 | 11,070.00 | 10,450.00 | 10,480.00 | 10,480.00 | -5.24% | 182,130 |
| May 8, 2026 | 11,360.00 | 11,450.00 | 10,940.00 | 11,060.00 | 11,060.00 | -2.64% | 189,528 |
| May 7, 2026 | 11,410.00 | 11,480.00 | 11,290.00 | 11,360.00 | 11,360.00 | 0.71% | 79,940 |
| May 6, 2026 | 11,630.00 | 11,680.00 | 11,260.00 | 11,280.00 | 11,280.00 | -2.84% | 123,239 |
| May 4, 2026 | 11,610.00 | 11,730.00 | 11,590.00 | 11,610.00 | 11,610.00 | 0.61% | 30,306 |
| Apr 30, 2026 | 11,900.00 | 11,900.00 | 11,530.00 | 11,540.00 | 11,540.00 | -2.70% | 56,210 |
| Apr 29, 2026 | 11,810.00 | 11,870.00 | 11,710.00 | 11,860.00 | 11,860.00 | 0.42% | 25,369 |
| Apr 28, 2026 | 11,610.00 | 11,830.00 | 11,610.00 | 11,810.00 | 11,810.00 | 1.29% | 41,553 |
| Apr 27, 2026 | 11,710.00 | 11,750.00 | 11,580.00 | 11,660.00 | 11,660.00 | -0.34% | 54,659 |
| Apr 24, 2026 | 11,640.00 | 11,710.00 | 11,530.00 | 11,700.00 | 11,700.00 | 0.69% | 38,139 |
| Apr 23, 2026 | 11,730.00 | 11,760.00 | 11,500.00 | 11,620.00 | 11,620.00 | -0.77% | 65,223 |
| Apr 22, 2026 | 11,930.00 | 11,940.00 | 11,670.00 | 11,710.00 | 11,710.00 | -1.35% | 45,826 |
| Apr 21, 2026 | 11,890.00 | 11,980.00 | 11,820.00 | 11,870.00 | 11,870.00 | 0.34% | 43,356 |
| Apr 20, 2026 | 11,700.00 | 11,950.00 | 11,670.00 | 11,830.00 | 11,830.00 | 1.46% | 81,126 |
| Apr 17, 2026 | 11,730.00 | 11,730.00 | 11,500.00 | 11,660.00 | 11,660.00 | -0.26% | 71,200 |
| 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% | 105,264 |
| 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 | -1.98% | 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 |