Skip to main content
Hansae Yes24 Holdings Co., Ltd (KRX:016450)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,635.00
0.00 (0.00%)
Apr 29, 2026, 2:29 PM KST

Hansae Yes24 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,715.004,750.004,605.004,635.004,635.00-1.17%53,358
Apr 27, 20264,660.004,725.004,600.004,690.004,690.00-27,247
Apr 24, 20264,610.004,700.004,600.004,690.004,690.000.97%26,163
Apr 23, 20264,680.004,680.004,570.004,645.004,645.000.76%17,930
Apr 22, 20264,660.004,690.004,600.004,610.004,610.00-1.07%12,948
Apr 21, 20264,740.004,770.004,605.004,660.004,660.00-1.17%28,917
Apr 20, 20264,720.004,895.004,640.004,715.004,715.00-0.11%32,736
Apr 17, 20264,690.004,900.004,590.004,720.004,720.000.85%127,795
Apr 16, 20264,600.004,680.004,600.004,680.004,680.001.19%25,185
Apr 15, 20264,505.004,650.004,485.004,625.004,625.003.12%60,517
Apr 14, 20264,380.004,500.004,350.004,485.004,485.003.10%38,287
Apr 13, 20264,355.004,355.004,300.004,350.004,350.00-0.11%14,442
Apr 10, 20264,400.004,400.004,300.004,355.004,355.001.28%75,399
Apr 9, 20264,395.004,395.004,255.004,300.004,300.00-0.35%40,071
Apr 8, 20264,285.004,375.004,285.004,315.004,315.000.82%14,619
Apr 7, 20264,390.004,390.004,250.004,280.004,280.00-1.15%24,120
Apr 6, 20264,300.004,390.004,275.004,330.004,330.000.58%14,506
Apr 3, 20264,150.004,330.004,150.004,305.004,305.003.99%36,545
Apr 2, 20264,380.004,380.004,135.004,140.004,140.00-2.82%92,497
Apr 1, 20264,300.004,345.004,250.004,260.004,260.00-0.81%76,376
Mar 31, 20264,290.004,375.004,210.004,295.004,295.000.47%92,451
Mar 30, 20264,300.004,430.004,240.004,275.004,275.00-13.11%175,986
Mar 27, 20264,875.004,935.004,700.004,920.004,420.001.23%170,314
Mar 26, 20264,840.004,920.004,835.004,860.004,366.100.41%90,585
Mar 25, 20264,880.004,915.004,830.004,840.004,348.13-0.10%54,843
Mar 24, 20264,920.004,935.004,800.004,845.004,352.62-0.92%107,001
Mar 23, 20264,990.005,020.004,845.004,890.004,393.05-2.00%81,209
Mar 20, 20264,950.005,040.004,880.004,990.004,482.892.15%93,602
Mar 19, 20264,915.004,920.004,850.004,885.004,388.56-0.31%21,402
Mar 18, 20264,900.004,940.004,850.004,900.004,402.030.31%43,480
Mar 17, 20264,890.004,900.004,795.004,885.004,388.560.83%72,983
Mar 16, 20264,880.004,895.004,815.004,845.004,352.62-0.51%36,224
Mar 13, 20264,890.005,010.004,835.004,870.004,375.08-0.41%98,148
Mar 12, 20264,765.004,900.004,760.004,890.004,393.052.62%60,609
Mar 11, 20264,755.004,800.004,700.004,765.004,280.750.63%54,528
Mar 10, 20264,700.004,850.004,700.004,735.004,253.801.39%24,706
Mar 9, 20264,745.004,745.004,535.004,670.004,195.41-1.89%109,738
Mar 6, 20264,790.004,795.004,660.004,760.004,276.26-0.63%50,798
Mar 5, 20264,750.004,885.004,720.004,790.004,303.214.81%80,885
Mar 4, 20264,930.004,930.004,550.004,570.004,105.57-7.30%180,194
Mar 3, 20264,905.004,980.004,835.004,930.004,428.980.31%99,999
Feb 27, 20264,760.004,925.004,735.004,915.004,415.513.26%133,278
Feb 26, 20264,750.004,870.004,735.004,760.004,276.260.42%109,057
Feb 25, 20264,850.004,850.004,500.004,740.004,258.297.97%425,545
Feb 24, 20264,390.004,425.004,315.004,390.003,943.86-91,693
Feb 23, 20264,285.004,410.004,285.004,390.003,943.862.45%41,827
Feb 20, 20264,325.004,325.004,260.004,285.003,849.530.23%12,996
Feb 19, 20264,205.004,290.004,205.004,275.003,840.551.91%17,840
Feb 13, 20264,180.004,270.004,120.004,195.003,768.68-61,782
Feb 12, 20264,130.004,200.004,105.004,195.003,768.682.44%42,790
Feb 11, 20264,105.004,115.004,065.004,095.003,678.840.74%32,936
Feb 10, 20264,095.004,100.004,010.004,065.003,651.890.12%47,724
Feb 9, 20264,070.004,115.004,030.004,060.003,647.40-0.25%32,872
Feb 6, 20264,110.004,110.003,995.004,070.003,656.38-0.97%19,740
Feb 5, 20264,105.004,120.004,090.004,110.003,692.320.12%10,608
Feb 4, 20264,095.004,115.003,975.004,105.003,687.830.61%23,274
Feb 3, 20264,020.004,090.004,020.004,080.003,665.371.49%20,725
Feb 2, 20264,105.004,105.004,020.004,020.003,611.46-2.43%23,275
Jan 30, 20264,125.004,155.004,050.004,120.003,701.300.49%46,904
Jan 29, 20264,045.004,105.004,000.004,100.003,683.330.61%37,018
Jan 28, 20264,090.004,100.004,040.004,075.003,660.870.37%21,227
Jan 27, 20264,125.004,130.004,050.004,060.003,647.40-1.58%26,526
Jan 26, 20264,100.004,145.004,090.004,125.003,705.790.73%12,690
Jan 23, 20264,025.004,115.004,025.004,095.003,678.841.74%11,311
Jan 22, 20264,005.004,060.003,995.004,025.003,615.960.50%31,167
Jan 21, 20264,080.004,110.003,975.004,005.003,597.99-1.23%25,005
Jan 20, 20264,020.004,110.004,010.004,055.003,642.91-16,008
Jan 19, 20264,120.004,130.004,050.004,055.003,642.91-1.58%18,022
Jan 16, 20264,100.004,160.004,060.004,120.003,701.300.49%19,352
Jan 15, 20264,050.004,100.004,005.004,100.003,683.331.23%15,446
Jan 14, 20264,025.004,175.004,005.004,050.003,638.410.50%27,528
Jan 13, 20264,040.004,075.003,995.004,030.003,620.45-0.98%25,823
Jan 12, 20264,000.004,095.004,000.004,070.003,656.382.13%28,596
Jan 9, 20264,020.004,070.003,985.003,985.003,580.02-0.87%47,793
Jan 8, 20264,075.004,185.004,010.004,020.003,611.46-1.35%22,187
Jan 7, 20264,115.004,115.004,040.004,075.003,660.87-0.49%16,976
Jan 6, 20264,105.004,105.004,040.004,095.003,678.840.37%24,056
Jan 5, 20264,150.004,185.004,055.004,080.003,665.37-0.61%23,827
Jan 2, 20264,220.004,220.004,095.004,105.003,687.83-1.32%28,020
Dec 30, 20254,245.004,245.004,160.004,160.003,737.24-1.42%16,903
Dec 29, 20254,290.004,320.004,210.004,220.003,791.14-1.63%14,998
Dec 26, 20254,305.004,310.004,265.004,290.003,854.02-0.12%21,785
Dec 24, 20254,335.004,335.004,290.004,295.003,858.52-0.81%5,717
Dec 23, 20254,300.004,355.004,275.004,330.003,889.96-0.23%25,913
Dec 22, 20254,340.004,345.004,290.004,340.003,898.940.12%17,501
Dec 19, 20254,325.004,390.004,290.004,335.003,894.450.35%8,817
Dec 18, 20254,355.004,355.004,295.004,320.003,880.98-0.58%21,679
Dec 17, 20254,285.004,390.004,280.004,345.003,903.431.52%49,626
Dec 16, 20254,365.004,365.004,245.004,280.003,845.04-1.61%21,406
Dec 15, 20254,345.004,410.004,280.004,350.003,907.930.69%35,986
Dec 12, 20254,365.004,385.004,105.004,320.003,880.98-0.46%38,695
Dec 11, 20254,250.004,370.004,230.004,340.003,898.942.12%28,032
Dec 10, 20254,230.004,260.004,190.004,250.003,818.090.95%23,887
Dec 9, 20254,275.004,275.004,205.004,210.003,782.15-1.52%33,711
Dec 8, 20254,345.004,365.004,270.004,275.003,840.55-1.27%32,203
Dec 5, 20254,345.004,395.004,330.004,330.003,889.96-0.69%28,182
Dec 4, 20254,350.004,400.004,325.004,360.003,916.910.69%42,986
Dec 3, 20254,265.004,335.004,240.004,330.003,889.961.52%27,531
Dec 2, 20254,245.004,320.004,205.004,265.003,831.570.83%36,318
Dec 1, 20254,320.004,320.004,200.004,230.003,800.12-15,542