Hanssem Co., Ltd. (KRX:009240)
South Korea
· Delayed Price · Currency is KRW 43,900
+2,750 (6.68%)
Last updated: Apr 29, 2026, 2:00 PM KST
Hanssem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41,200.00 | 44,450.00 | 40,850.00 | 44,450.00 | 44,450.00 | 8.02% | 162,441 |
| Apr 28, 2026 | 39,500.00 | 41,950.00 | 39,500.00 | 41,150.00 | 41,150.00 | 4.18% | 135,110 |
| Apr 27, 2026 | 39,550.00 | 39,750.00 | 39,050.00 | 39,500.00 | 39,500.00 | 0.77% | 48,793 |
| Apr 24, 2026 | 38,850.00 | 39,350.00 | 38,850.00 | 39,200.00 | 39,200.00 | 1.16% | 31,409 |
| Apr 23, 2026 | 39,200.00 | 39,300.00 | 38,500.00 | 38,750.00 | 38,750.00 | -0.13% | 40,781 |
| Apr 22, 2026 | 39,100.00 | 39,100.00 | 38,550.00 | 38,800.00 | 38,800.00 | -1.27% | 50,643 |
| Apr 21, 2026 | 39,600.00 | 39,650.00 | 38,900.00 | 39,300.00 | 39,300.00 | -0.38% | 53,680 |
| Apr 20, 2026 | 39,750.00 | 39,850.00 | 39,450.00 | 39,450.00 | 39,450.00 | -0.50% | 31,870 |
| Apr 17, 2026 | 40,200.00 | 40,250.00 | 39,400.00 | 39,650.00 | 39,650.00 | -0.75% | 34,247 |
| Apr 16, 2026 | 39,600.00 | 40,350.00 | 39,600.00 | 39,950.00 | 39,950.00 | 1.27% | 49,728 |
| Apr 15, 2026 | 39,100.00 | 39,500.00 | 39,000.00 | 39,450.00 | 39,450.00 | 1.68% | 47,791 |
| Apr 14, 2026 | 38,850.00 | 39,200.00 | 38,650.00 | 38,800.00 | 38,800.00 | - | 46,283 |
| Apr 13, 2026 | 38,950.00 | 39,250.00 | 38,400.00 | 38,800.00 | 38,800.00 | -1.27% | 53,140 |
| Apr 10, 2026 | 40,000.00 | 40,050.00 | 38,800.00 | 39,300.00 | 39,300.00 | -1.75% | 70,042 |
| Apr 9, 2026 | 40,250.00 | 40,400.00 | 39,000.00 | 40,000.00 | 40,000.00 | - | 44,307 |
| Apr 8, 2026 | 39,000.00 | 40,350.00 | 39,000.00 | 40,000.00 | 40,000.00 | 4.17% | 52,041 |
| Apr 7, 2026 | 38,600.00 | 39,400.00 | 38,150.00 | 38,400.00 | 38,400.00 | -1.03% | 48,592 |
| Apr 6, 2026 | 39,200.00 | 39,250.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.39% | 33,009 |
| Apr 3, 2026 | 39,750.00 | 39,950.00 | 38,800.00 | 38,950.00 | 38,950.00 | -0.26% | 35,834 |
| Apr 2, 2026 | 41,400.00 | 41,650.00 | 38,950.00 | 39,050.00 | 39,050.00 | -5.22% | 67,131 |
| Apr 1, 2026 | 42,300.00 | 42,450.00 | 40,550.00 | 41,200.00 | 41,200.00 | -0.12% | 80,606 |
| Mar 31, 2026 | 41,650.00 | 42,300.00 | 40,900.00 | 41,250.00 | 41,250.00 | -2.02% | 43,818 |
| Mar 30, 2026 | 41,750.00 | 42,100.00 | 41,100.00 | 42,100.00 | 42,100.00 | -1.86% | 22,279 |
| Mar 27, 2026 | 42,100.00 | 43,000.00 | 41,650.00 | 42,900.00 | 42,900.00 | 0.23% | 17,410 |
| Mar 26, 2026 | 43,600.00 | 43,600.00 | 42,500.00 | 42,800.00 | 42,800.00 | -1.83% | 16,072 |
| Mar 25, 2026 | 43,500.00 | 43,700.00 | 43,050.00 | 43,600.00 | 43,600.00 | 1.16% | 23,385 |
| Mar 24, 2026 | 42,900.00 | 43,250.00 | 42,200.00 | 43,100.00 | 43,100.00 | 2.86% | 24,175 |
| Mar 23, 2026 | 42,300.00 | 42,300.00 | 41,400.00 | 41,900.00 | 41,900.00 | -2.67% | 34,223 |
| Mar 20, 2026 | 42,650.00 | 43,950.00 | 42,650.00 | 43,050.00 | 43,050.00 | 0.82% | 27,161 |
| Mar 19, 2026 | 42,600.00 | 43,200.00 | 42,400.00 | 42,700.00 | 42,700.00 | -1.73% | 23,718 |
| Mar 18, 2026 | 42,150.00 | 43,600.00 | 42,150.00 | 43,450.00 | 43,450.00 | 4.07% | 42,648 |
| Mar 17, 2026 | 42,450.00 | 42,850.00 | 41,000.00 | 41,750.00 | 41,750.00 | -0.95% | 71,378 |
| Mar 16, 2026 | 42,850.00 | 42,900.00 | 42,100.00 | 42,150.00 | 42,150.00 | -1.86% | 22,955 |
| Mar 13, 2026 | 42,850.00 | 43,600.00 | 42,350.00 | 42,950.00 | 42,950.00 | -3.59% | 46,232 |
| Mar 12, 2026 | 42,800.00 | 44,550.00 | 42,750.00 | 44,550.00 | 44,550.00 | 2.53% | 34,235 |
| Mar 11, 2026 | 42,200.00 | 44,100.00 | 42,200.00 | 43,450.00 | 43,450.00 | 4.20% | 48,079 |
| Mar 10, 2026 | 42,000.00 | 42,250.00 | 41,150.00 | 41,700.00 | 41,700.00 | 2.71% | 33,205 |
| Mar 9, 2026 | 41,100.00 | 41,700.00 | 40,000.00 | 40,600.00 | 40,600.00 | -5.47% | 59,854 |
| 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 |