Hanssem Co., Ltd. (KRX:009240)
South Korea
· Delayed Price · Currency is KRW 46,650
+300 (0.65%)
Last updated: Dec 5, 2025, 10:09 AM KST
Hanssem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,350.00 | 46,950.00 | 46,350.00 | 46,850.00 | 46,850.00 | 1.08% | 23,273 |
| 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 |
| Oct 1, 2025 | 44,800.00 | 44,900.00 | 43,600.00 | 43,750.00 | 43,750.00 | -3.42% | 36,162 |
| Sep 30, 2025 | 44,850.00 | 45,500.00 | 44,450.00 | 45,300.00 | 45,300.00 | 0.67% | 28,325 |
| Sep 29, 2025 | 44,850.00 | 45,500.00 | 44,850.00 | 45,000.00 | 45,000.00 | 0.45% | 26,296 |
| Sep 26, 2025 | 45,100.00 | 45,300.00 | 44,400.00 | 44,800.00 | 44,800.00 | -1.10% | 18,059 |
| Sep 25, 2025 | 45,350.00 | 45,500.00 | 44,700.00 | 45,300.00 | 45,300.00 | -0.33% | 20,104 |
| Sep 24, 2025 | 45,800.00 | 45,900.00 | 45,050.00 | 45,450.00 | 45,450.00 | 0.22% | 22,545 |
| Sep 23, 2025 | 45,850.00 | 46,600.00 | 45,150.00 | 45,350.00 | 45,350.00 | -1.63% | 21,899 |
| Sep 22, 2025 | 46,850.00 | 46,850.00 | 45,850.00 | 46,100.00 | 46,100.00 | -0.32% | 30,846 |
| Sep 19, 2025 | 45,200.00 | 46,250.00 | 45,200.00 | 46,250.00 | 46,250.00 | 2.32% | 42,330 |
| Sep 18, 2025 | 44,700.00 | 45,400.00 | 44,700.00 | 45,200.00 | 45,200.00 | 1.01% | 21,184 |
| Sep 17, 2025 | 44,700.00 | 45,000.00 | 44,350.00 | 44,750.00 | 44,750.00 | 0.22% | 16,451 |
| Sep 16, 2025 | 44,350.00 | 44,900.00 | 44,300.00 | 44,650.00 | 44,650.00 | 0.68% | 22,927 |
| Sep 15, 2025 | 43,650.00 | 44,850.00 | 43,600.00 | 44,350.00 | 44,350.00 | 2.19% | 37,654 |
| Sep 12, 2025 | 43,900.00 | 43,900.00 | 43,400.00 | 43,400.00 | 43,400.00 | -1.25% | 25,972 |
| Sep 11, 2025 | 43,250.00 | 43,950.00 | 42,900.00 | 43,950.00 | 43,950.00 | 1.50% | 34,295 |
| Sep 10, 2025 | 42,750.00 | 43,600.00 | 42,750.00 | 43,300.00 | 43,300.00 | 0.81% | 30,214 |
| Sep 9, 2025 | 43,000.00 | 43,150.00 | 42,550.00 | 42,950.00 | 42,950.00 | 0.70% | 18,477 |
| Sep 8, 2025 | 42,500.00 | 42,950.00 | 42,300.00 | 42,650.00 | 42,650.00 | 0.71% | 14,703 |
| Sep 5, 2025 | 41,900.00 | 42,350.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1.07% | 20,560 |
| Sep 4, 2025 | 41,850.00 | 42,150.00 | 41,800.00 | 41,900.00 | 41,900.00 | -0.71% | 19,174 |
| Sep 3, 2025 | 41,850.00 | 42,450.00 | 41,850.00 | 42,200.00 | 42,200.00 | 0.72% | 14,104 |
| Sep 2, 2025 | 42,000.00 | 42,150.00 | 41,800.00 | 41,900.00 | 41,900.00 | -0.24% | 9,425 |
| Sep 1, 2025 | 42,600.00 | 42,600.00 | 41,900.00 | 42,000.00 | 42,000.00 | -0.47% | 11,204 |
| Aug 29, 2025 | 42,350.00 | 42,450.00 | 41,900.00 | 42,200.00 | 42,200.00 | 0.12% | 20,441 |
| Aug 28, 2025 | 42,650.00 | 42,650.00 | 41,850.00 | 42,150.00 | 42,150.00 | 0.36% | 15,110 |
| Aug 27, 2025 | 42,550.00 | 42,600.00 | 41,750.00 | 42,000.00 | 42,000.00 | -0.47% | 25,781 |
| Aug 26, 2025 | 42,400.00 | 42,950.00 | 42,200.00 | 42,200.00 | 42,200.00 | - | 31,730 |
| Aug 25, 2025 | 41,900.00 | 42,350.00 | 41,850.00 | 42,200.00 | 42,200.00 | 0.84% | 23,517 |
| Aug 22, 2025 | 43,700.00 | 44,150.00 | 41,500.00 | 41,850.00 | 41,850.00 | -4.78% | 109,951 |
| Aug 21, 2025 | 44,500.00 | 44,750.00 | 43,950.00 | 43,950.00 | 43,950.00 | -1.24% | 22,489 |
| Aug 20, 2025 | 44,800.00 | 44,900.00 | 43,800.00 | 44,500.00 | 44,500.00 | 0.23% | 21,170 |
| Aug 19, 2025 | 45,100.00 | 45,100.00 | 44,150.00 | 44,400.00 | 44,400.00 | -0.56% | 13,905 |
| Aug 18, 2025 | 44,650.00 | 45,250.00 | 44,500.00 | 44,650.00 | 44,650.00 | - | 19,585 |
| Aug 14, 2025 | 44,300.00 | 44,900.00 | 44,300.00 | 44,650.00 | 44,650.00 | 0.90% | 23,735 |
| Aug 13, 2025 | 44,900.00 | 45,150.00 | 44,200.00 | 44,250.00 | 44,250.00 | -1.56% | 33,380 |
| Aug 12, 2025 | 45,000.00 | 45,700.00 | 44,650.00 | 44,950.00 | 44,950.00 | -0.66% | 25,051 |
| Aug 11, 2025 | 45,600.00 | 45,650.00 | 45,200.00 | 45,250.00 | 45,250.00 | -0.88% | 19,541 |
| Aug 8, 2025 | 46,050.00 | 46,100.00 | 45,300.00 | 45,650.00 | 45,650.00 | - | 10,836 |
| Aug 7, 2025 | 45,250.00 | 45,900.00 | 45,250.00 | 45,650.00 | 45,650.00 | -0.11% | 23,800 |
| Aug 6, 2025 | 45,600.00 | 46,200.00 | 45,400.00 | 45,700.00 | 45,700.00 | 0.33% | 32,820 |
| Aug 5, 2025 | 46,000.00 | 46,650.00 | 45,550.00 | 45,550.00 | 45,550.00 | -0.87% | 30,626 |
| Aug 4, 2025 | 45,100.00 | 46,150.00 | 44,500.00 | 45,950.00 | 45,950.00 | 1.88% | 16,315 |
| Aug 1, 2025 | 46,150.00 | 46,650.00 | 45,100.00 | 45,100.00 | 45,100.00 | -3.84% | 34,434 |
| Jul 31, 2025 | 46,400.00 | 47,200.00 | 45,750.00 | 46,900.00 | 46,900.00 | 1.08% | 49,441 |
| Jul 30, 2025 | 45,900.00 | 46,650.00 | 45,900.00 | 46,400.00 | 46,400.00 | 1.09% | 20,708 |
| Jul 29, 2025 | 45,200.00 | 46,250.00 | 44,800.00 | 45,900.00 | 45,900.00 | 1.32% | 32,908 |
| Jul 28, 2025 | 45,900.00 | 46,100.00 | 44,950.00 | 45,300.00 | 45,300.00 | -0.88% | 44,209 |
| Jul 25, 2025 | 45,600.00 | 46,050.00 | 45,600.00 | 45,700.00 | 45,700.00 | -0.44% | 12,623 |
| Jul 24, 2025 | 45,750.00 | 46,500.00 | 45,600.00 | 45,900.00 | 45,900.00 | 0.11% | 25,955 |
| Jul 23, 2025 | 46,800.00 | 46,800.00 | 45,600.00 | 45,850.00 | 45,850.00 | -0.54% | 27,490 |
| Jul 22, 2025 | 45,950.00 | 47,000.00 | 45,850.00 | 46,100.00 | 46,100.00 | 0.88% | 37,828 |
| Jul 21, 2025 | 46,000.00 | 46,150.00 | 45,400.00 | 45,700.00 | 45,700.00 | -0.65% | 20,298 |
| Jul 18, 2025 | 46,400.00 | 46,700.00 | 45,650.00 | 46,000.00 | 46,000.00 | -0.86% | 22,742 |
| Jul 17, 2025 | 47,300.00 | 47,400.00 | 45,550.00 | 46,400.00 | 46,400.00 | -1.38% | 39,983 |
| Jul 16, 2025 | 47,950.00 | 48,200.00 | 46,550.00 | 47,050.00 | 47,050.00 | -1.88% | 41,723 |
| Jul 15, 2025 | 48,500.00 | 48,950.00 | 47,450.00 | 47,950.00 | 47,950.00 | -0.83% | 47,209 |
| Jul 14, 2025 | 48,800.00 | 48,950.00 | 47,350.00 | 48,350.00 | 48,350.00 | -0.82% | 41,725 |
| Jul 11, 2025 | 49,450.00 | 49,600.00 | 48,500.00 | 48,750.00 | 48,750.00 | -1.81% | 51,171 |