Skip to main content
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,675.00
-150.00 (-3.92%)
At close: Mar 9, 2026

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,700.003,700.003,465.003,675.003,675.00-3.92%43,784
Mar 6, 20263,760.003,825.003,700.003,825.003,825.003.52%38,308
Mar 5, 20263,320.003,795.003,320.003,695.003,695.0011.80%78,539
Mar 4, 20263,800.003,835.003,280.003,305.003,305.00-14.60%150,736
Mar 3, 20264,050.004,080.003,870.003,870.003,870.00-5.26%73,732
Feb 27, 20264,185.004,190.004,060.004,085.004,085.00-2.39%55,849
Feb 26, 20264,255.004,310.004,160.004,185.004,185.00-1.30%73,244
Feb 25, 20264,250.004,330.004,150.004,240.004,240.00-0.24%42,024
Feb 24, 20264,165.004,330.004,165.004,250.004,250.00-30,630
Feb 23, 20264,280.004,435.004,150.004,250.004,250.00-0.58%67,822
Feb 20, 20264,300.004,335.004,260.004,275.004,275.00-1.38%38,889
Feb 19, 20264,290.004,435.004,210.004,335.004,335.001.05%90,641
Feb 13, 20264,400.004,420.004,290.004,290.004,290.00-3.38%55,843
Feb 12, 20264,400.004,745.004,250.004,440.004,440.000.68%124,720
Feb 11, 20264,505.004,510.004,235.004,410.004,410.00-2.11%40,320
Feb 10, 20264,470.004,545.004,400.004,505.004,505.000.78%44,023
Feb 9, 20264,445.004,545.004,430.004,470.004,470.000.68%47,707
Feb 6, 20264,490.004,490.004,210.004,440.004,440.00-1.11%46,165
Feb 5, 20264,640.004,640.004,490.004,490.004,490.00-2.50%26,528
Feb 4, 20264,570.004,645.004,490.004,605.004,605.000.77%28,135
Feb 3, 20264,515.004,630.004,480.004,570.004,570.002.24%24,524
Feb 2, 20264,710.004,710.004,470.004,470.004,470.00-5.10%58,710
Jan 30, 20264,900.004,900.004,655.004,710.004,710.00-2.69%95,697
Jan 29, 20264,725.004,845.004,670.004,840.004,840.001.68%105,266
Jan 28, 20264,775.004,820.004,700.004,760.004,760.00-0.31%94,346
Jan 27, 20264,700.004,795.004,655.004,775.004,775.001.81%106,137
Jan 26, 20264,470.004,850.004,470.004,690.004,690.004.92%147,361
Jan 23, 20264,335.004,580.004,175.004,470.004,470.003.23%123,754
Jan 22, 20264,270.004,375.004,270.004,330.004,330.001.17%42,375
Jan 21, 20264,370.004,460.004,210.004,280.004,280.00-4.36%107,485
Jan 20, 20264,400.004,570.004,290.004,475.004,475.001.59%100,982
Jan 19, 20264,515.004,515.004,400.004,405.004,405.00-2.44%51,915
Jan 16, 20264,510.004,540.004,435.004,515.004,515.00-0.11%41,082
Jan 15, 20264,465.004,520.004,380.004,520.004,520.000.89%52,239
Jan 14, 20264,500.004,535.004,475.004,480.004,480.00-0.55%40,995
Jan 13, 20264,600.004,680.004,500.004,505.004,505.00-1.85%43,022
Jan 12, 20264,540.004,620.004,465.004,590.004,590.000.44%46,461
Jan 9, 20264,425.004,570.004,425.004,570.004,570.003.28%46,728
Jan 8, 20264,550.004,630.004,405.004,425.004,425.00-3.59%60,897
Jan 7, 20264,705.004,755.004,510.004,590.004,590.00-2.13%62,268
Jan 6, 20264,810.004,845.004,690.004,690.004,690.00-2.60%74,608
Jan 5, 20264,915.004,950.004,815.004,815.004,815.00-2.03%58,736
Jan 2, 20264,795.004,915.004,795.004,915.004,915.002.50%40,926
Dec 30, 20254,815.004,895.004,795.004,795.004,795.00-1.13%45,329
Dec 29, 20254,830.004,935.004,785.004,850.004,850.000.41%50,054
Dec 26, 20254,925.004,980.004,830.004,830.004,830.00-2.23%41,761
Dec 24, 20255,010.005,070.004,935.004,940.004,940.00-1.40%55,177
Dec 23, 20255,030.005,160.004,970.005,010.005,010.00-1.57%86,133
Dec 22, 20255,000.005,130.004,985.005,090.005,090.002.83%46,449
Dec 19, 20254,855.004,990.004,850.004,950.004,950.002.06%32,409
Dec 18, 20254,860.004,920.004,830.004,850.004,850.00-1.32%29,795
Dec 17, 20254,990.005,000.004,865.004,915.004,915.00-0.41%55,007
Dec 16, 20255,070.005,080.004,930.004,935.004,935.00-2.66%65,915
Dec 15, 20255,100.005,150.005,000.005,070.005,070.00-0.59%34,024
Dec 12, 20255,170.005,240.005,100.005,100.005,100.00-1.35%61,647
Dec 11, 20255,130.005,210.005,100.005,170.005,170.000.19%33,389
Dec 10, 20255,150.005,200.005,080.005,160.005,160.000.19%37,787
Dec 9, 20255,170.005,330.005,120.005,150.005,150.00-1.15%47,254
Dec 8, 20255,180.005,290.005,180.005,210.005,210.000.77%74,264
Dec 5, 20255,180.005,250.005,110.005,170.005,170.00-0.39%75,067
Dec 4, 20255,210.005,310.005,170.005,190.005,190.00-1.33%88,592
Dec 3, 20255,410.005,450.005,250.005,260.005,260.00-1.13%207,729
Dec 2, 20255,370.005,450.005,290.005,320.005,320.00-1.48%164,673
Dec 1, 20255,710.005,930.005,370.005,400.005,400.003.85%1,747,879
Nov 28, 20255,070.005,200.005,000.005,200.005,200.003.38%98,926
Nov 27, 20254,925.005,100.004,920.005,030.005,030.001.41%97,014
Nov 26, 20254,845.004,960.004,845.004,960.004,960.002.37%41,730
Nov 25, 20254,860.004,990.004,800.004,845.004,845.00-0.31%59,724
Nov 24, 20254,855.005,000.004,800.004,860.004,860.000.21%87,587
Nov 21, 20254,910.005,040.004,850.004,850.004,850.00-5.09%85,058
Nov 20, 20254,980.005,110.004,760.005,110.005,110.002.40%72,256
Nov 19, 20255,050.005,250.004,990.004,990.004,990.00-1.58%102,614
Nov 18, 20255,120.005,630.005,030.005,070.005,070.00-2.69%406,662
Nov 17, 20255,270.005,270.005,120.005,210.005,210.000.58%47,368
Nov 14, 20255,310.005,420.005,170.005,180.005,180.00-4.25%93,355
Nov 13, 20255,450.005,500.005,310.005,410.005,410.00-0.73%56,861
Nov 12, 20255,340.005,450.005,270.005,450.005,450.002.25%79,534
Nov 11, 20255,410.005,580.005,270.005,330.005,330.00-1.84%239,668
Nov 10, 20255,230.005,530.005,230.005,430.005,430.003.82%139,028
Nov 7, 20255,200.005,330.005,095.005,230.005,230.00-2.06%134,595
Nov 6, 20255,420.005,550.005,300.005,340.005,340.00-0.74%142,753
Nov 5, 20255,590.005,660.005,060.005,380.005,380.00-5.11%196,468
Nov 4, 20255,760.005,860.005,660.005,670.005,670.00-1.05%169,952
Nov 3, 20255,660.005,770.005,640.005,730.005,730.001.60%142,503
Oct 31, 20255,690.005,900.005,640.005,640.005,640.00-0.35%235,376
Oct 30, 20255,900.005,960.005,630.005,660.005,660.00-4.71%411,946
Oct 29, 20255,850.006,620.005,650.005,940.005,940.003.13%3,550,060
Oct 28, 20255,750.006,030.005,710.005,760.005,760.00-0.35%380,948
Oct 27, 20255,850.006,000.005,750.005,780.005,780.00-1.53%313,750
Oct 24, 20256,200.006,230.005,850.005,870.005,870.00-4.08%486,359
Oct 23, 20256,170.006,440.006,100.006,120.006,120.00-1.29%1,756,083
Oct 22, 20255,800.006,900.005,650.006,200.006,200.006.71%10,368,370
Oct 21, 20255,700.006,270.005,600.005,810.005,810.001.75%2,046,507
Oct 20, 20255,630.005,750.005,550.005,710.005,710.002.70%158,385
Oct 17, 20255,630.005,720.005,460.005,560.005,560.00-1.24%191,896
Oct 16, 20255,770.005,890.005,630.005,630.005,630.00-2.43%210,205
Oct 15, 20255,700.005,790.005,660.005,770.005,770.001.23%117,004
Oct 14, 20256,000.006,170.005,650.005,700.005,700.00-3.23%459,884
Oct 13, 20255,810.006,070.005,730.005,890.005,890.00-2.32%239,245
Oct 10, 20256,090.006,190.005,970.006,030.006,030.000.33%348,117