Skip to main content
Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,950.00
-260.00 (-4.99%)
At close: Apr 28, 2026

Hanssak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,960.005,040.004,775.004,910.004,910.00-0.81%140,531
Apr 28, 20265,260.005,280.004,770.004,950.004,950.00-4.99%243,468
Apr 27, 20265,150.005,320.005,020.005,210.005,210.000.97%297,067
Apr 24, 20265,400.005,430.005,120.005,160.005,160.00-3.91%361,364
Apr 23, 20265,500.005,750.005,140.005,370.005,370.00-2.36%1,043,861
Apr 22, 20265,800.006,030.005,400.005,500.005,500.00-7.87%1,059,148
Apr 21, 20266,550.006,560.005,820.005,970.005,970.00-7.73%1,407,219
Apr 20, 20266,230.007,350.006,090.006,470.006,470.007.65%9,392,390
Apr 17, 20265,780.007,500.005,030.006,010.006,010.000.84%22,045,401
Apr 16, 20267,250.007,710.005,960.005,960.005,960.00-2.13%18,906,886
Apr 15, 20266,090.006,090.005,610.006,090.006,090.0029.85%1,376,595
Apr 14, 20263,790.004,690.003,720.004,690.004,690.0029.92%726,519
Apr 13, 20263,595.003,675.003,570.003,610.003,610.000.28%21,612
Apr 10, 20263,485.003,610.003,485.003,600.003,600.003.75%28,053
Apr 9, 20263,505.003,575.003,470.003,470.003,470.00-1.98%13,535
Apr 8, 20263,540.003,570.003,475.003,540.003,540.000.57%26,825
Apr 7, 20263,545.003,600.003,450.003,520.003,520.00-0.98%19,268
Apr 6, 20263,520.003,555.003,460.003,555.003,555.000.28%16,897
Apr 3, 20263,615.003,620.003,485.003,545.003,545.00-1.94%22,750
Apr 2, 20263,640.003,825.003,465.003,615.003,615.00-1.50%37,077
Apr 1, 20263,510.003,695.003,510.003,670.003,670.002.51%25,537
Mar 31, 20263,655.003,705.003,490.003,580.003,580.00-1.65%17,855
Mar 30, 20263,700.003,705.003,575.003,640.003,640.00-3.06%18,685
Mar 27, 20263,635.003,770.003,550.003,755.003,755.003.30%32,851
Mar 26, 20263,640.003,730.003,570.003,635.003,635.00-0.14%24,364
Mar 25, 20263,645.003,735.003,500.003,640.003,640.00-64,875
Mar 24, 20263,735.003,800.003,600.003,640.003,640.00-2.54%26,188
Mar 23, 20263,625.003,790.003,620.003,735.003,735.00-3.49%57,688
Mar 20, 20263,925.003,925.003,730.003,870.003,870.002.38%34,417
Mar 19, 20263,770.003,785.003,730.003,780.003,780.00-0.79%27,265
Mar 18, 20263,885.003,885.003,750.003,810.003,810.00-0.91%28,420
Mar 17, 20263,875.003,925.003,795.003,845.003,845.00-0.39%17,164
Mar 16, 20263,805.003,905.003,710.003,860.003,860.001.85%28,555
Mar 13, 20263,860.004,040.003,750.003,790.003,790.00-1.81%75,389
Mar 12, 20263,725.003,990.003,725.003,860.003,860.003.49%45,411
Mar 11, 20263,700.003,800.003,675.003,730.003,730.001.36%19,095
Mar 10, 20263,700.003,795.003,560.003,680.003,680.000.14%50,124
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