Skip to main content
Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,670.00
-90.00 (-1.89%)
Mar 9, 2026, 3:30 PM KST

Hansae Yes24 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,745.004,745.004,535.004,670.004,670.00-1.89%109,733
Mar 6, 20264,790.004,795.004,660.004,760.004,760.00-0.63%50,759
Mar 5, 20264,750.004,885.004,720.004,790.004,790.004.81%80,685
Mar 4, 20264,930.004,930.004,550.004,570.004,570.00-7.30%178,998
Mar 3, 20264,905.004,980.004,835.004,930.004,930.000.31%99,973
Feb 27, 20264,760.004,925.004,735.004,915.004,915.003.26%133,203
Feb 26, 20264,750.004,870.004,735.004,760.004,760.000.42%109,057
Feb 25, 20264,850.004,850.004,500.004,740.004,740.007.97%420,540
Feb 24, 20264,390.004,425.004,315.004,390.004,390.00-91,693
Feb 23, 20264,285.004,410.004,285.004,390.004,390.002.45%41,827
Feb 20, 20264,325.004,325.004,260.004,285.004,285.000.23%12,737
Feb 19, 20264,205.004,290.004,205.004,275.004,275.001.91%17,840
Feb 13, 20264,180.004,270.004,120.004,195.004,195.00-61,782
Feb 12, 20264,130.004,200.004,105.004,195.004,195.002.44%42,732
Feb 11, 20264,105.004,115.004,065.004,095.004,095.000.74%32,934
Feb 10, 20264,095.004,100.004,010.004,065.004,065.000.12%47,722
Feb 9, 20264,070.004,115.004,030.004,060.004,060.00-0.25%32,802
Feb 6, 20264,110.004,110.003,995.004,070.004,070.00-0.97%19,740
Feb 5, 20264,105.004,120.004,090.004,110.004,110.000.12%10,608
Feb 4, 20264,095.004,115.003,975.004,105.004,105.000.61%23,274
Feb 3, 20264,020.004,090.004,020.004,080.004,080.001.49%20,671
Feb 2, 20264,105.004,105.004,020.004,020.004,020.00-2.43%23,275
Jan 30, 20264,125.004,155.004,050.004,120.004,120.000.49%46,884
Jan 29, 20264,045.004,105.004,000.004,100.004,100.000.61%37,018
Jan 28, 20264,090.004,100.004,040.004,075.004,075.000.37%21,227
Jan 27, 20264,125.004,130.004,050.004,060.004,060.00-1.58%26,526
Jan 26, 20264,100.004,145.004,090.004,125.004,125.000.73%12,665
Jan 23, 20264,025.004,115.004,025.004,095.004,095.001.74%11,311
Jan 22, 20264,005.004,060.003,995.004,025.004,025.000.50%31,167
Jan 21, 20264,080.004,110.003,975.004,005.004,005.00-1.23%24,956
Jan 20, 20264,020.004,110.004,010.004,055.004,055.00-16,008
Jan 19, 20264,120.004,130.004,050.004,055.004,055.00-1.58%18,020
Jan 16, 20264,100.004,160.004,060.004,120.004,120.000.49%19,352
Jan 15, 20264,050.004,100.004,005.004,100.004,100.001.23%15,446
Jan 14, 20264,025.004,175.004,005.004,050.004,050.000.50%27,308
Jan 13, 20264,040.004,075.003,995.004,030.004,030.00-0.98%25,823
Jan 12, 20264,000.004,095.004,000.004,070.004,070.002.13%28,596
Jan 9, 20264,020.004,070.003,985.003,985.003,985.00-0.87%47,788
Jan 8, 20264,075.004,185.004,010.004,020.004,020.00-1.35%22,187
Jan 7, 20264,115.004,115.004,040.004,075.004,075.00-0.49%16,976
Jan 6, 20264,105.004,105.004,040.004,095.004,095.000.37%24,056
Jan 5, 20264,150.004,185.004,055.004,080.004,080.00-0.61%23,827
Jan 2, 20264,220.004,220.004,095.004,105.004,105.00-1.32%28,020
Dec 30, 20254,245.004,245.004,160.004,160.004,160.00-1.42%16,899
Dec 29, 20254,290.004,320.004,210.004,220.004,220.00-1.63%14,998
Dec 26, 20254,305.004,310.004,265.004,290.004,290.00-0.12%21,785
Dec 24, 20254,335.004,335.004,290.004,295.004,295.00-0.81%5,717
Dec 23, 20254,300.004,355.004,275.004,330.004,330.00-0.23%25,913
Dec 22, 20254,340.004,345.004,290.004,340.004,340.000.12%17,501
Dec 19, 20254,325.004,390.004,290.004,335.004,335.000.35%8,817
Dec 18, 20254,355.004,355.004,295.004,320.004,320.00-0.58%21,673
Dec 17, 20254,285.004,390.004,280.004,345.004,345.001.52%49,626
Dec 16, 20254,365.004,365.004,245.004,280.004,280.00-1.61%21,406
Dec 15, 20254,345.004,410.004,280.004,350.004,350.000.69%35,986
Dec 12, 20254,365.004,385.004,105.004,320.004,320.00-0.46%38,695
Dec 11, 20254,250.004,370.004,230.004,340.004,340.002.12%28,032
Dec 10, 20254,230.004,260.004,190.004,250.004,250.000.95%23,887
Dec 9, 20254,275.004,275.004,205.004,210.004,210.00-1.52%33,711
Dec 8, 20254,345.004,365.004,270.004,275.004,275.00-1.27%32,203
Dec 5, 20254,345.004,395.004,330.004,330.004,330.00-0.69%28,182
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