Skip to main content
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,170.00
-20.00 (-0.39%)
At close: Dec 5, 2025

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20256,250.006,420.006,010.006,010.006,010.00-3.84%554,864
Oct 1, 20255,940.006,740.005,930.006,250.006,250.006.66%4,905,862
Sep 30, 20256,070.006,500.005,830.005,860.005,860.00-3.78%1,667,293
Sep 29, 20256,300.006,740.006,080.006,090.006,090.003.22%3,198,227
Sep 26, 20256,350.006,360.005,890.005,900.005,900.00-7.23%659,910
Sep 25, 20256,540.006,590.006,310.006,360.006,360.00-3.64%765,370
Sep 24, 20256,780.007,090.006,550.006,600.006,600.00-3.79%1,554,896
Sep 23, 20256,670.007,790.006,600.006,860.006,860.002.39%13,657,630
Sep 22, 20256,860.007,190.006,700.006,700.006,700.00-1.76%3,464,598
Sep 19, 20257,190.007,480.006,680.006,820.006,820.00-4.62%8,471,061
Sep 18, 20255,920.007,610.005,900.007,150.007,150.0022.01%22,010,080
Sep 17, 20255,300.006,660.005,220.005,860.005,860.0010.57%10,972,740
Sep 16, 20255,440.005,440.005,280.005,300.005,300.00-0.38%69,188
Sep 15, 20255,310.005,380.005,220.005,320.005,320.000.38%115,158
Sep 12, 20255,390.005,390.005,280.005,300.005,300.00-1.12%90,279
Sep 11, 20255,400.005,470.005,260.005,360.005,360.00-0.19%187,899
Sep 10, 20255,700.005,700.005,290.005,370.005,370.003.47%956,671
Sep 9, 20255,140.005,220.005,090.005,190.005,190.001.76%104,571
Sep 8, 20255,170.005,170.005,040.005,100.005,100.00-1.35%55,322
Sep 5, 20255,200.005,200.005,080.005,170.005,170.000.78%81,690
Sep 4, 20254,995.005,200.004,995.005,130.005,130.002.70%114,384
Sep 3, 20254,950.005,180.004,945.004,995.004,995.001.73%159,020
Sep 2, 20255,440.005,530.004,900.004,910.004,910.001.03%664,988
Sep 1, 20255,020.005,020.004,840.004,860.004,860.00-3.38%65,556
Aug 29, 20255,110.005,180.005,000.005,030.005,030.000.60%53,373
Aug 28, 20255,040.005,090.004,990.005,000.005,000.00-0.40%23,559
Aug 27, 20255,100.005,120.005,010.005,020.005,020.00-1.57%36,124
Aug 26, 20255,060.005,130.005,050.005,100.005,100.00-0.39%25,754
Aug 25, 20255,030.005,120.005,030.005,120.005,120.002.40%32,338
Aug 22, 20254,950.005,040.004,950.005,000.005,000.001.01%25,197
Aug 21, 20254,945.005,080.004,945.004,950.004,950.00-0.20%33,049
Aug 20, 20254,865.005,050.004,825.004,960.004,960.00-1.98%93,633
Aug 19, 20255,150.005,240.005,050.005,060.005,060.00-2.32%77,864
Aug 18, 20255,160.005,210.005,110.005,180.005,180.000.39%49,843
Aug 14, 20255,190.005,230.005,150.005,160.005,160.00-0.77%66,845
Aug 13, 20255,190.005,240.005,140.005,200.005,200.000.97%135,552
Aug 12, 20255,140.005,270.005,140.005,150.005,150.000.19%217,534
Aug 11, 20255,050.005,890.005,020.005,140.005,140.001.78%4,213,947
Aug 8, 20255,090.005,160.005,040.005,050.005,050.00-0.59%27,050
Aug 7, 20255,050.005,170.005,040.005,080.005,080.00-0.39%43,255
Aug 6, 20255,010.005,130.005,000.005,100.005,100.002.00%46,474
Aug 5, 20254,915.005,060.004,915.005,000.005,000.001.73%50,454
Aug 4, 20254,830.004,955.004,825.004,915.004,915.001.76%75,295
Aug 1, 20255,040.005,050.004,800.004,830.004,830.00-4.36%92,717
Jul 31, 20255,030.005,110.005,000.005,050.005,050.00-109,853
Jul 30, 20255,200.005,200.005,040.005,050.005,050.00-1.56%79,019
Jul 29, 20255,230.005,350.005,110.005,130.005,130.00-2.84%133,492
Jul 28, 20255,330.005,400.005,270.005,280.005,280.00-0.75%59,962
Jul 25, 20255,280.005,390.005,280.005,320.005,320.000.19%50,236
Jul 24, 20255,460.005,490.005,310.005,310.005,310.00-2.57%74,859
Jul 23, 20255,530.005,630.005,360.005,450.005,450.00-0.91%153,147
Jul 22, 20255,470.005,570.005,330.005,500.005,500.000.92%238,925
Jul 21, 20255,560.005,630.005,450.005,450.005,450.00-0.37%171,119
Jul 18, 20255,520.005,600.005,460.005,470.005,470.00-0.91%180,549
Jul 17, 20255,870.006,330.005,520.005,520.005,520.000.18%3,504,060
Jul 16, 20255,680.005,730.005,500.005,510.005,510.00-2.30%130,918
Jul 15, 20255,730.005,790.005,640.005,640.005,640.00-1.57%132,172
Jul 14, 20255,700.005,870.005,620.005,730.005,730.000.17%333,399
Jul 11, 20255,610.005,900.005,550.005,720.005,720.001.42%464,994