Skip to main content
Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,330.00
-30.00 (-0.69%)
At close: Dec 5, 2025

Hansae Yes24 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,345.004,390.004,335.004,385.00-0.57%11,506
Dec 4, 20254,350.004,400.004,325.004,360.004,360.000.69%42,986
Dec 3, 20254,265.004,335.004,240.004,330.004,330.001.52%27,521
Dec 2, 20254,245.004,320.004,205.004,265.004,265.000.83%36,318
Dec 1, 20254,320.004,320.004,200.004,230.004,230.00-15,542
Nov 28, 20254,265.004,270.004,220.004,230.004,230.00-0.35%10,199
Nov 27, 20254,295.004,295.004,230.004,245.004,245.00-0.70%11,067
Nov 26, 20254,230.004,300.004,230.004,275.004,275.000.12%31,947
Nov 25, 20254,295.004,300.004,210.004,270.004,270.000.12%34,443
Nov 24, 20254,395.004,415.004,260.004,265.004,265.00-2.07%41,802
Nov 21, 20254,400.004,400.004,315.004,355.004,355.00-1.02%15,318
Nov 20, 20254,355.004,420.004,355.004,400.004,400.000.92%11,677
Nov 19, 20254,355.004,395.004,300.004,360.004,360.000.23%32,039
Nov 18, 20254,365.004,465.004,345.004,350.004,350.00-2.58%61,666
Nov 17, 20254,465.004,485.004,430.004,465.004,465.000.90%32,584
Nov 14, 20254,355.004,490.004,300.004,425.004,425.001.49%85,199
Nov 13, 20254,400.004,405.004,335.004,360.004,360.000.11%38,479
Nov 12, 20254,290.004,400.004,260.004,355.004,355.002.23%52,288
Nov 11, 20254,280.004,325.004,225.004,260.004,260.00-80,675
Nov 10, 20254,075.004,310.004,075.004,260.004,260.004.54%71,724
Nov 7, 20254,145.004,145.004,015.004,075.004,075.00-1.09%57,728
Nov 6, 20254,065.004,135.004,010.004,120.004,120.001.35%30,703
Nov 5, 20254,125.004,130.004,005.004,065.004,065.00-1.81%51,847
Nov 4, 20254,195.004,200.004,110.004,140.004,140.00-1.31%54,497
Nov 3, 20254,235.004,235.004,150.004,195.004,195.000.12%62,798
Oct 31, 20254,205.004,240.004,185.004,190.004,190.00-0.24%41,362
Oct 30, 20254,185.004,300.004,145.004,200.004,200.000.84%72,793
Oct 29, 20254,155.004,500.004,120.004,165.004,165.00-0.48%584,853
Oct 28, 20254,115.004,210.004,115.004,185.004,185.000.72%36,341
Oct 27, 20254,125.004,160.004,095.004,155.004,155.001.34%29,812
Oct 24, 20254,140.004,200.004,080.004,100.004,100.00-0.85%56,990
Oct 23, 20254,135.004,175.004,105.004,135.004,135.00-23,685
Oct 22, 20254,115.004,145.004,070.004,135.004,135.000.98%15,132
Oct 21, 20254,130.004,150.004,080.004,095.004,095.00-77,080
Oct 20, 20254,020.004,115.004,000.004,095.004,095.001.11%37,837
Oct 17, 20254,085.004,135.004,035.004,050.004,050.00-0.86%62,643
Oct 16, 20254,055.004,085.004,005.004,085.004,085.001.74%48,344
Oct 15, 20254,060.004,060.003,985.004,015.004,015.000.88%31,832
Oct 14, 20254,000.004,090.003,960.003,980.003,980.00-1.12%60,977
Oct 13, 20254,055.004,070.003,935.004,025.004,025.00-1.11%35,215
Oct 10, 20254,065.004,100.004,015.004,070.004,070.000.25%44,972
Oct 2, 20253,910.004,360.003,910.004,060.004,060.003.57%201,880
Oct 1, 20254,035.004,050.003,895.003,920.003,920.00-2.37%30,582
Sep 30, 20254,080.004,100.003,980.004,015.004,015.00-0.86%30,417
Sep 29, 20254,070.004,105.004,035.004,050.004,050.00-4,859
Sep 26, 20254,135.004,135.004,015.004,050.004,050.00-2.06%23,940
Sep 25, 20254,185.004,185.004,105.004,135.004,135.00-1.19%24,750
Sep 24, 20254,160.004,235.004,100.004,185.004,185.000.72%32,260
Sep 23, 20254,190.004,240.004,145.004,155.004,155.00-1.07%32,460
Sep 22, 20254,100.004,245.004,095.004,200.004,200.002.44%51,343
Sep 19, 20254,085.004,100.004,040.004,100.004,100.00-14,581
Sep 18, 20254,070.004,100.004,040.004,100.004,100.000.74%35,538
Sep 17, 20254,095.004,095.004,000.004,070.004,070.00-0.61%15,221
Sep 16, 20254,085.004,115.004,015.004,095.004,095.000.49%76,573
Sep 15, 20254,050.004,135.004,050.004,075.004,075.000.12%31,469
Sep 12, 20254,090.004,140.004,070.004,070.004,070.00-0.73%30,615
Sep 11, 20254,050.004,100.004,040.004,100.004,100.001.36%31,427
Sep 10, 20254,005.004,045.003,975.004,045.004,045.001.13%36,519
Sep 9, 20253,945.004,000.003,890.004,000.004,000.002.04%31,207
Sep 8, 20253,900.003,935.003,875.003,920.003,920.001.03%25,864
Sep 5, 20253,880.003,925.003,880.003,880.003,880.00-8,993
Sep 4, 20253,920.003,925.003,870.003,880.003,880.00-1.02%17,193
Sep 3, 20253,800.003,925.003,785.003,920.003,920.003.16%12,628
Sep 2, 20253,785.003,815.003,750.003,800.003,800.000.80%13,217
Sep 1, 20253,940.003,940.003,770.003,770.003,770.00-1.31%49,358
Aug 29, 20253,900.003,930.003,805.003,820.003,820.00-2.05%37,592
Aug 28, 20253,900.003,935.003,865.003,900.003,900.000.91%18,726
Aug 27, 20253,900.003,900.003,840.003,865.003,865.00-0.64%16,410
Aug 26, 20253,910.003,965.003,890.003,890.003,890.00-1.39%31,380
Aug 25, 20253,950.004,130.003,915.003,945.003,945.00-0.13%44,736
Aug 22, 20254,000.004,075.003,910.003,950.003,950.00-1.25%50,033
Aug 21, 20254,015.004,055.003,950.004,000.004,000.00-0.12%41,508
Aug 20, 20254,070.004,070.003,965.004,005.004,005.00-2.32%68,593
Aug 19, 20254,140.004,140.004,050.004,100.004,100.00-0.36%30,789
Aug 18, 20254,250.004,250.004,090.004,115.004,115.00-4.30%71,932
Aug 14, 20254,270.004,345.004,270.004,300.004,300.000.47%65,915
Aug 13, 20254,265.004,340.004,215.004,280.004,280.000.35%29,864
Aug 12, 20254,270.004,305.004,210.004,265.004,265.00-0.12%28,646
Aug 11, 20254,350.004,360.004,210.004,270.004,270.00-1.84%66,181
Aug 8, 20254,320.004,385.004,320.004,350.004,350.001.16%21,467
Aug 7, 20254,290.004,300.004,220.004,300.004,300.001.18%14,269
Aug 6, 20254,155.004,305.004,155.004,250.004,250.001.67%18,958
Aug 5, 20254,255.004,380.004,180.004,180.004,180.00-2.11%47,020
Aug 4, 20254,200.004,305.004,150.004,270.004,270.001.43%57,069
Aug 1, 20254,285.004,290.004,210.004,210.004,210.00-2.43%38,229
Jul 31, 20254,290.004,390.004,255.004,315.004,315.000.58%43,241
Jul 30, 20254,225.004,370.004,225.004,290.004,290.001.42%20,815
Jul 29, 20254,230.004,270.004,180.004,230.004,230.000.12%20,479
Jul 28, 20254,300.004,310.004,220.004,225.004,225.00-1.74%39,063
Jul 25, 20254,350.004,350.004,285.004,300.004,300.000.12%13,773
Jul 24, 20254,405.004,415.004,295.004,295.004,295.00-2.05%71,789
Jul 23, 20254,500.004,535.004,365.004,385.004,385.00-1.35%79,281
Jul 22, 20254,520.004,520.004,410.004,445.004,445.00-1.66%67,573
Jul 21, 20254,505.004,545.004,450.004,520.004,520.00-0.11%44,488
Jul 18, 20254,580.004,605.004,505.004,525.004,525.00-2.06%67,666
Jul 17, 20254,580.004,640.004,500.004,620.004,620.000.87%81,566
Jul 16, 20254,650.004,675.004,540.004,580.004,580.00-0.97%78,361
Jul 15, 20254,700.004,700.004,575.004,625.004,625.00-0.96%83,799
Jul 14, 20254,725.004,735.004,540.004,670.004,670.00-1.27%117,704
Jul 11, 20254,655.004,795.004,615.004,730.004,730.001.39%272,163