Hanssem Co., Ltd. (KRX:009240)
South Korea
· Delayed Price · Currency is KRW 40,550
-2,400 (-5.59%)
At close: Mar 9, 2026
Hanssem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42,050.00 | 45,250.00 | 42,050.00 | 42,950.00 | 42,950.00 | - | 61,385 |
| Mar 5, 2026 | 43,000.00 | 43,650.00 | 42,100.00 | 42,950.00 | 42,950.00 | 4.76% | 82,942 |
| Mar 4, 2026 | 45,300.00 | 45,750.00 | 40,400.00 | 41,000.00 | 41,000.00 | -11.16% | 98,141 |
| Mar 3, 2026 | 48,950.00 | 49,200.00 | 46,050.00 | 46,150.00 | 46,150.00 | -7.05% | 77,975 |
| Feb 27, 2026 | 50,700.00 | 51,200.00 | 49,550.00 | 49,650.00 | 49,650.00 | -3.40% | 82,704 |
| Feb 26, 2026 | 50,700.00 | 52,500.00 | 49,850.00 | 51,400.00 | 51,400.00 | 2.39% | 154,759 |
| Feb 25, 2026 | 50,900.00 | 51,200.00 | 49,500.00 | 50,200.00 | 50,200.00 | -0.40% | 111,150 |
| Feb 24, 2026 | 49,000.00 | 50,700.00 | 48,300.00 | 50,400.00 | 50,400.00 | 2.54% | 79,552 |
| Feb 23, 2026 | 49,150.00 | 49,650.00 | 47,600.00 | 49,150.00 | 49,150.00 | 4.13% | 110,676 |
| Feb 20, 2026 | 47,300.00 | 47,600.00 | 46,750.00 | 47,200.00 | 47,200.00 | 0.32% | 43,062 |
| Feb 19, 2026 | 48,950.00 | 49,400.00 | 46,600.00 | 47,050.00 | 47,050.00 | -3.19% | 108,149 |
| Feb 13, 2026 | 46,100.00 | 50,500.00 | 46,050.00 | 48,600.00 | 48,600.00 | 4.97% | 266,356 |
| Feb 12, 2026 | 45,950.00 | 46,300.00 | 45,500.00 | 46,300.00 | 46,300.00 | 0.98% | 45,978 |
| Feb 11, 2026 | 45,950.00 | 46,100.00 | 45,350.00 | 45,850.00 | 45,850.00 | 0.66% | 50,404 |
| Feb 10, 2026 | 45,000.00 | 45,600.00 | 44,500.00 | 45,550.00 | 45,550.00 | 1.45% | 48,312 |
| Feb 9, 2026 | 44,800.00 | 45,500.00 | 44,600.00 | 44,900.00 | 44,900.00 | 1.13% | 63,975 |
| Feb 6, 2026 | 44,100.00 | 44,500.00 | 42,950.00 | 44,400.00 | 44,400.00 | -1.77% | 75,470 |
| Feb 5, 2026 | 45,850.00 | 45,850.00 | 44,700.00 | 45,200.00 | 45,200.00 | -1.74% | 59,110 |
| Feb 4, 2026 | 45,150.00 | 46,100.00 | 45,150.00 | 46,000.00 | 46,000.00 | 0.11% | 41,619 |
| Feb 3, 2026 | 45,600.00 | 46,000.00 | 45,200.00 | 45,950.00 | 45,950.00 | 1.88% | 27,924 |
| Feb 2, 2026 | 46,600.00 | 46,650.00 | 44,900.00 | 45,100.00 | 45,100.00 | -3.22% | 46,090 |
| Jan 30, 2026 | 45,750.00 | 47,150.00 | 45,450.00 | 46,600.00 | 46,600.00 | 0.54% | 90,793 |
| Jan 29, 2026 | 45,350.00 | 46,400.00 | 44,450.00 | 46,350.00 | 46,350.00 | 1.64% | 80,574 |
| Jan 28, 2026 | 44,900.00 | 45,900.00 | 44,650.00 | 45,600.00 | 45,600.00 | 1.56% | 87,888 |
| Jan 27, 2026 | 44,500.00 | 45,500.00 | 44,500.00 | 44,900.00 | 44,900.00 | 0.56% | 48,916 |
| Jan 26, 2026 | 45,250.00 | 45,550.00 | 44,400.00 | 44,650.00 | 44,650.00 | -1.76% | 53,065 |
| Jan 23, 2026 | 44,100.00 | 45,900.00 | 44,050.00 | 45,450.00 | 45,450.00 | 3.06% | 53,233 |
| Jan 22, 2026 | 44,700.00 | 46,800.00 | 43,100.00 | 44,100.00 | 44,100.00 | -1.12% | 123,471 |
| Jan 21, 2026 | 44,350.00 | 44,800.00 | 43,800.00 | 44,600.00 | 44,600.00 | -0.67% | 43,155 |
| Jan 20, 2026 | 44,150.00 | 45,150.00 | 43,900.00 | 44,900.00 | 44,900.00 | 1.70% | 47,400 |
| Jan 19, 2026 | 44,500.00 | 44,900.00 | 44,050.00 | 44,150.00 | 44,150.00 | -0.90% | 26,807 |
| Jan 16, 2026 | 44,400.00 | 45,250.00 | 44,400.00 | 44,550.00 | 44,550.00 | -0.11% | 39,779 |
| Jan 15, 2026 | 44,800.00 | 44,900.00 | 44,200.00 | 44,600.00 | 44,600.00 | 1.94% | 48,430 |
| Jan 14, 2026 | 42,800.00 | 43,900.00 | 42,700.00 | 43,750.00 | 43,750.00 | 2.46% | 35,603 |
| Jan 13, 2026 | 42,950.00 | 42,950.00 | 42,350.00 | 42,700.00 | 42,700.00 | 0.71% | 24,243 |
| Jan 12, 2026 | 42,350.00 | 42,600.00 | 42,300.00 | 42,400.00 | 42,400.00 | 0.24% | 23,202 |
| Jan 9, 2026 | 42,800.00 | 42,800.00 | 42,200.00 | 42,300.00 | 42,300.00 | -2.31% | 28,441 |
| Jan 8, 2026 | 42,750.00 | 43,300.00 | 41,550.00 | 43,300.00 | 43,300.00 | 0.93% | 52,623 |
| Jan 7, 2026 | 44,000.00 | 44,000.00 | 42,700.00 | 42,900.00 | 42,900.00 | -1.94% | 46,190 |
| Jan 6, 2026 | 44,500.00 | 44,500.00 | 43,750.00 | 43,750.00 | 43,750.00 | -0.91% | 48,203 |
| Jan 5, 2026 | 45,600.00 | 45,600.00 | 44,000.00 | 44,150.00 | 44,150.00 | -2.32% | 74,856 |
| Jan 2, 2026 | 46,150.00 | 46,250.00 | 45,150.00 | 45,200.00 | 45,200.00 | -2.06% | 42,898 |
| Dec 30, 2025 | 47,050.00 | 47,250.00 | 45,800.00 | 46,150.00 | 46,150.00 | -2.94% | 47,925 |
| Dec 29, 2025 | 47,000.00 | 47,800.00 | 45,800.00 | 47,550.00 | 47,550.00 | -1.96% | 102,447 |
| Dec 26, 2025 | 48,450.00 | 49,300.00 | 48,300.00 | 48,500.00 | 48,500.00 | 0.31% | 94,975 |
| Dec 24, 2025 | 48,600.00 | 48,650.00 | 46,650.00 | 48,350.00 | 48,350.00 | -1.83% | 87,955 |
| Dec 23, 2025 | 54,800.00 | 54,800.00 | 47,600.00 | 49,250.00 | 49,250.00 | -0.51% | 400,047 |
| Dec 22, 2025 | 46,950.00 | 49,500.00 | 46,700.00 | 49,500.00 | 49,500.00 | 6.11% | 104,650 |
| Dec 19, 2025 | 46,000.00 | 46,650.00 | 45,900.00 | 46,650.00 | 46,650.00 | 2.30% | 28,301 |
| Dec 18, 2025 | 46,000.00 | 46,050.00 | 45,300.00 | 45,600.00 | 45,600.00 | -1.19% | 19,082 |
| Dec 17, 2025 | 46,200.00 | 46,350.00 | 45,700.00 | 46,150.00 | 46,150.00 | 0.33% | 28,696 |
| Dec 16, 2025 | 46,500.00 | 46,500.00 | 45,550.00 | 46,000.00 | 46,000.00 | -0.54% | 35,100 |
| Dec 15, 2025 | 46,700.00 | 46,800.00 | 46,200.00 | 46,250.00 | 46,250.00 | -0.96% | 28,926 |
| Dec 12, 2025 | 46,450.00 | 46,750.00 | 46,050.00 | 46,700.00 | 46,700.00 | 1.08% | 20,151 |
| Dec 11, 2025 | 46,300.00 | 46,550.00 | 45,450.00 | 46,200.00 | 46,200.00 | 0.76% | 48,415 |
| Dec 10, 2025 | 46,000.00 | 46,500.00 | 45,450.00 | 45,850.00 | 45,850.00 | 0.33% | 46,956 |
| Dec 9, 2025 | 46,100.00 | 46,100.00 | 45,550.00 | 45,700.00 | 45,700.00 | -0.98% | 15,922 |
| Dec 8, 2025 | 46,900.00 | 46,900.00 | 45,950.00 | 46,150.00 | 46,150.00 | -1.49% | 17,746 |
| Dec 5, 2025 | 46,350.00 | 46,950.00 | 46,350.00 | 46,850.00 | 46,850.00 | 1.08% | 23,305 |
| Dec 4, 2025 | 46,950.00 | 46,950.00 | 45,900.00 | 46,350.00 | 46,350.00 | -1.28% | 21,448 |
| Dec 3, 2025 | 46,200.00 | 46,950.00 | 46,200.00 | 46,950.00 | 46,950.00 | 1.40% | 31,376 |
| Dec 2, 2025 | 46,200.00 | 46,500.00 | 45,600.00 | 46,300.00 | 46,300.00 | 0.54% | 32,601 |
| Dec 1, 2025 | 46,050.00 | 46,700.00 | 45,650.00 | 46,050.00 | 46,050.00 | 1.32% | 37,460 |
| Nov 28, 2025 | 45,000.00 | 46,150.00 | 44,750.00 | 45,450.00 | 45,450.00 | 1.56% | 89,571 |
| Nov 27, 2025 | 45,600.00 | 45,650.00 | 44,650.00 | 44,750.00 | 44,750.00 | -2.51% | 52,738 |
| Nov 26, 2025 | 45,900.00 | 46,100.00 | 45,100.00 | 45,900.00 | 45,900.00 | 0.77% | 32,526 |
| Nov 25, 2025 | 45,750.00 | 45,950.00 | 45,200.00 | 45,550.00 | 45,550.00 | 0.77% | 15,232 |
| Nov 24, 2025 | 45,400.00 | 45,700.00 | 45,150.00 | 45,200.00 | 45,200.00 | 0.78% | 22,070 |
| Nov 21, 2025 | 44,900.00 | 45,150.00 | 44,200.00 | 44,850.00 | 44,850.00 | 0.22% | 12,018 |
| Nov 20, 2025 | 44,700.00 | 45,100.00 | 44,400.00 | 44,750.00 | 44,750.00 | 0.34% | 14,949 |
| Nov 19, 2025 | 45,250.00 | 45,500.00 | 44,100.00 | 44,600.00 | 44,600.00 | -0.56% | 19,373 |
| Nov 18, 2025 | 45,500.00 | 45,800.00 | 44,750.00 | 44,850.00 | 44,850.00 | -2.92% | 31,662 |
| Nov 17, 2025 | 45,750.00 | 46,600.00 | 45,400.00 | 46,200.00 | 46,200.00 | 0.98% | 22,445 |
| Nov 14, 2025 | 47,000.00 | 47,000.00 | 45,500.00 | 45,750.00 | 45,750.00 | -3.79% | 28,514 |
| Nov 13, 2025 | 46,600.00 | 47,550.00 | 46,600.00 | 47,550.00 | 47,550.00 | 1.82% | 69,527 |
| Nov 12, 2025 | 46,150.00 | 46,750.00 | 45,900.00 | 46,700.00 | 46,700.00 | 1.08% | 33,905 |
| Nov 11, 2025 | 45,650.00 | 47,250.00 | 45,600.00 | 46,200.00 | 46,200.00 | 0.87% | 42,040 |
| Nov 10, 2025 | 45,450.00 | 46,100.00 | 45,100.00 | 45,800.00 | 45,800.00 | 0.99% | 24,516 |
| Nov 7, 2025 | 45,300.00 | 45,350.00 | 44,600.00 | 45,350.00 | 45,350.00 | 0.11% | 23,784 |
| Nov 6, 2025 | 45,400.00 | 45,400.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.44% | 23,954 |
| Nov 5, 2025 | 45,200.00 | 45,200.00 | 44,050.00 | 45,100.00 | 45,100.00 | -0.11% | 30,121 |
| Nov 4, 2025 | 45,200.00 | 45,600.00 | 44,600.00 | 45,150.00 | 45,150.00 | -1.20% | 31,181 |
| Nov 3, 2025 | 46,350.00 | 46,400.00 | 45,000.00 | 45,700.00 | 45,700.00 | -1.72% | 41,573 |
| Oct 31, 2025 | 46,100.00 | 46,600.00 | 45,500.00 | 46,500.00 | 46,500.00 | 0.32% | 34,557 |
| Oct 30, 2025 | 46,050.00 | 46,650.00 | 45,500.00 | 46,350.00 | 46,350.00 | -0.64% | 57,652 |
| Oct 29, 2025 | 45,500.00 | 46,850.00 | 44,800.00 | 46,650.00 | 46,650.00 | 3.09% | 73,839 |
| Oct 28, 2025 | 44,850.00 | 45,400.00 | 44,400.00 | 45,250.00 | 45,250.00 | 0.78% | 33,308 |
| Oct 27, 2025 | 44,250.00 | 44,900.00 | 44,100.00 | 44,900.00 | 44,900.00 | 0.67% | 46,048 |
| Oct 24, 2025 | 44,550.00 | 44,600.00 | 44,050.00 | 44,600.00 | 44,600.00 | 0.22% | 36,375 |
| Oct 23, 2025 | 44,300.00 | 44,750.00 | 43,900.00 | 44,500.00 | 44,500.00 | -0.45% | 27,466 |
| Oct 22, 2025 | 43,950.00 | 44,700.00 | 43,500.00 | 44,700.00 | 44,700.00 | 1.82% | 19,819 |
| Oct 21, 2025 | 44,050.00 | 44,350.00 | 43,800.00 | 43,900.00 | 43,900.00 | -0.34% | 24,244 |
| Oct 20, 2025 | 44,400.00 | 44,750.00 | 43,800.00 | 44,050.00 | 44,050.00 | -0.34% | 35,016 |
| Oct 17, 2025 | 44,700.00 | 44,850.00 | 44,000.00 | 44,200.00 | 44,200.00 | -2.10% | 32,669 |
| Oct 16, 2025 | 45,550.00 | 45,850.00 | 44,700.00 | 45,150.00 | 45,150.00 | -2.17% | 41,511 |
| Oct 15, 2025 | 44,800.00 | 46,150.00 | 44,450.00 | 46,150.00 | 46,150.00 | 3.48% | 209,133 |
| Oct 14, 2025 | 44,800.00 | 45,350.00 | 44,500.00 | 44,600.00 | 44,600.00 | -1.44% | 41,404 |
| Oct 13, 2025 | 45,250.00 | 45,600.00 | 44,050.00 | 45,250.00 | 45,250.00 | -0.77% | 46,556 |
| Oct 10, 2025 | 43,650.00 | 45,700.00 | 43,650.00 | 45,600.00 | 45,600.00 | 3.64% | 86,789 |
| Oct 2, 2025 | 44,000.00 | 44,350.00 | 43,650.00 | 44,000.00 | 44,000.00 | 0.57% | 33,040 |