Hansaemk Co.,Ltd. (KRX:069640)
South Korea
· Delayed Price · Currency is KRW 574.00
-10.00 (-1.71%)
At close: Mar 9, 2026
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 580.00 | 584.00 | 570.00 | 574.00 | 574.00 | -1.71% | 8,491 |
| Mar 6, 2026 | 579.00 | 598.00 | 572.00 | 584.00 | 584.00 | - | 17,844 |
| Mar 5, 2026 | 550.00 | 600.00 | 539.00 | 584.00 | 584.00 | 6.18% | 53,721 |
| Mar 4, 2026 | 524.00 | 579.00 | 489.00 | 550.00 | 550.00 | -5.66% | 196,262 |
| Mar 3, 2026 | 602.00 | 607.00 | 582.00 | 583.00 | 583.00 | -3.95% | 42,513 |
| Feb 27, 2026 | 620.00 | 624.00 | 603.00 | 607.00 | 607.00 | -1.46% | 36,862 |
| Feb 26, 2026 | 638.00 | 638.00 | 604.00 | 616.00 | 616.00 | 2.16% | 73,831 |
| Feb 25, 2026 | 613.00 | 710.00 | 584.00 | 603.00 | 603.00 | -1.63% | 415,159 |
| Feb 24, 2026 | 594.00 | 638.00 | 594.00 | 613.00 | 613.00 | 3.20% | 67,472 |
| Feb 23, 2026 | 628.00 | 628.00 | 584.00 | 594.00 | 594.00 | -5.41% | 234,415 |
| Feb 20, 2026 | 623.00 | 636.00 | 621.00 | 628.00 | 628.00 | 0.80% | 70,507 |
| Feb 19, 2026 | 630.00 | 649.00 | 620.00 | 623.00 | 623.00 | -1.11% | 73,206 |
| Feb 13, 2026 | 632.00 | 678.00 | 629.00 | 630.00 | 630.00 | -0.32% | 74,929 |
| Feb 12, 2026 | 639.00 | 669.00 | 632.00 | 632.00 | 632.00 | -1.40% | 23,187 |
| Feb 11, 2026 | 637.00 | 661.00 | 634.00 | 641.00 | 641.00 | 0.63% | 40,043 |
| Feb 10, 2026 | 650.00 | 656.00 | 635.00 | 637.00 | 637.00 | -3.19% | 43,793 |
| Feb 9, 2026 | 642.00 | 670.00 | 635.00 | 658.00 | 658.00 | 2.33% | 52,214 |
| Feb 6, 2026 | 648.00 | 648.00 | 637.00 | 643.00 | 643.00 | -0.77% | 9,674 |
| Feb 5, 2026 | 643.00 | 656.00 | 637.00 | 648.00 | 648.00 | 0.93% | 28,585 |
| Feb 4, 2026 | 628.00 | 665.00 | 628.00 | 642.00 | 642.00 | 2.23% | 62,915 |
| Feb 3, 2026 | 634.00 | 642.00 | 625.00 | 628.00 | 628.00 | -1.88% | 33,045 |
| Feb 2, 2026 | 647.00 | 666.00 | 620.00 | 640.00 | 640.00 | -1.08% | 44,829 |
| Jan 30, 2026 | 636.00 | 699.00 | 636.00 | 647.00 | 647.00 | 0.78% | 201,663 |
| Jan 29, 2026 | 640.00 | 644.00 | 629.00 | 642.00 | 642.00 | 0.31% | 54,562 |
| Jan 28, 2026 | 645.00 | 670.00 | 633.00 | 640.00 | 640.00 | 0.79% | 68,200 |
| Jan 27, 2026 | 649.00 | 656.00 | 620.00 | 635.00 | 635.00 | -3.50% | 47,224 |
| Jan 26, 2026 | 630.00 | 660.00 | 630.00 | 658.00 | 658.00 | 2.81% | 25,953 |
| Jan 23, 2026 | 630.00 | 659.00 | 620.00 | 640.00 | 640.00 | 2.89% | 35,128 |
| Jan 22, 2026 | 623.00 | 630.00 | 621.00 | 622.00 | 622.00 | -0.16% | 25,658 |
| Jan 21, 2026 | 628.00 | 629.00 | 620.00 | 623.00 | 623.00 | -0.64% | 23,642 |
| Jan 20, 2026 | 631.00 | 631.00 | 619.00 | 627.00 | 627.00 | 0.64% | 15,618 |
| Jan 19, 2026 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | -0.95% | 13,770 |
| Jan 16, 2026 | 620.00 | 629.00 | 619.00 | 629.00 | 629.00 | 1.13% | 16,361 |
| Jan 15, 2026 | 625.00 | 631.00 | 619.00 | 622.00 | 622.00 | -0.48% | 23,973 |
| Jan 14, 2026 | 624.00 | 629.00 | 623.00 | 625.00 | 625.00 | -0.79% | 11,201 |
| Jan 13, 2026 | 625.00 | 630.00 | 619.00 | 630.00 | 630.00 | 0.80% | 10,196 |
| Jan 12, 2026 | 624.00 | 630.00 | 623.00 | 625.00 | 625.00 | 0.32% | 41,476 |
| Jan 9, 2026 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | -0.80% | 8,279 |
| Jan 8, 2026 | 636.00 | 638.00 | 628.00 | 628.00 | 628.00 | -2.18% | 26,584 |
| Jan 7, 2026 | 643.00 | 653.00 | 630.00 | 642.00 | 642.00 | -0.16% | 36,108 |
| Jan 6, 2026 | 658.00 | 720.00 | 641.00 | 643.00 | 643.00 | 0.63% | 249,098 |
| Jan 5, 2026 | 629.00 | 639.00 | 626.00 | 639.00 | 639.00 | 2.90% | 47,234 |
| Jan 2, 2026 | 630.00 | 630.00 | 620.00 | 621.00 | 621.00 | -0.32% | 64,782 |
| Dec 30, 2025 | 627.00 | 631.00 | 619.00 | 623.00 | 623.00 | -0.95% | 13,505 |
| Dec 29, 2025 | 627.00 | 634.00 | 626.00 | 629.00 | 629.00 | 0.32% | 26,312 |
| Dec 26, 2025 | 635.00 | 649.00 | 620.00 | 627.00 | 627.00 | -1.26% | 47,914 |
| Dec 24, 2025 | 642.00 | 649.00 | 635.00 | 635.00 | 635.00 | -1.24% | 37,727 |
| Dec 23, 2025 | 655.00 | 655.00 | 639.00 | 643.00 | 643.00 | -1.68% | 29,040 |
| Dec 22, 2025 | 648.00 | 654.00 | 643.00 | 654.00 | 654.00 | - | 23,849 |
| Dec 19, 2025 | 642.00 | 654.00 | 639.00 | 654.00 | 654.00 | 1.87% | 19,515 |
| Dec 18, 2025 | 652.00 | 652.00 | 641.00 | 642.00 | 642.00 | -1.68% | 67,034 |
| Dec 17, 2025 | 659.00 | 724.00 | 653.00 | 653.00 | 653.00 | 0.15% | 181,700 |
| Dec 16, 2025 | 667.00 | 667.00 | 650.00 | 652.00 | 652.00 | -1.51% | 20,901 |
| Dec 15, 2025 | 660.00 | 670.00 | 651.00 | 662.00 | 662.00 | 1.69% | 121,172 |
| Dec 12, 2025 | 657.00 | 662.00 | 650.00 | 651.00 | 651.00 | -0.76% | 41,718 |
| Dec 11, 2025 | 675.00 | 675.00 | 652.00 | 656.00 | 656.00 | -1.20% | 55,653 |
| Dec 10, 2025 | 665.00 | 668.00 | 657.00 | 664.00 | 664.00 | -0.15% | 11,532 |
| Dec 9, 2025 | 665.00 | 677.00 | 662.00 | 665.00 | 665.00 | - | 32,825 |
| Dec 8, 2025 | 680.00 | 680.00 | 663.00 | 665.00 | 665.00 | -0.45% | 17,297 |
| Dec 5, 2025 | 666.00 | 679.00 | 660.00 | 668.00 | 668.00 | 0.45% | 55,571 |
| Dec 4, 2025 | 680.00 | 680.00 | 661.00 | 665.00 | 665.00 | -1.04% | 28,257 |
| Dec 3, 2025 | 672.00 | 672.00 | 665.00 | 672.00 | 672.00 | - | 67,477 |
| Dec 2, 2025 | 680.00 | 680.00 | 662.00 | 672.00 | 672.00 | 0.45% | 26,306 |
| Dec 1, 2025 | 680.00 | 680.00 | 665.00 | 669.00 | 669.00 | 0.30% | 16,029 |
| Nov 28, 2025 | 665.00 | 679.00 | 665.00 | 667.00 | 667.00 | 0.30% | 14,343 |
| Nov 27, 2025 | 661.00 | 679.00 | 660.00 | 665.00 | 665.00 | -0.60% | 22,187 |
| Nov 26, 2025 | 680.00 | 680.00 | 662.00 | 669.00 | 669.00 | 0.75% | 24,871 |
| Nov 25, 2025 | 669.00 | 686.00 | 663.00 | 664.00 | 664.00 | -1.92% | 47,550 |
| Nov 24, 2025 | 678.00 | 688.00 | 670.00 | 677.00 | 677.00 | -0.15% | 9,669 |
| Nov 21, 2025 | 680.00 | 696.00 | 665.00 | 678.00 | 678.00 | -0.29% | 34,831 |
| Nov 20, 2025 | 675.00 | 690.00 | 674.00 | 680.00 | 680.00 | 0.74% | 9,539 |
| Nov 19, 2025 | 676.00 | 681.00 | 664.00 | 675.00 | 675.00 | -0.88% | 53,106 |
| Nov 18, 2025 | 704.00 | 704.00 | 674.00 | 681.00 | 681.00 | -1.73% | 45,427 |
| Nov 17, 2025 | 696.00 | 710.00 | 687.00 | 693.00 | 693.00 | -1.14% | 39,125 |
| Nov 14, 2025 | 695.00 | 719.00 | 687.00 | 701.00 | 701.00 | 0.86% | 59,829 |
| Nov 13, 2025 | 702.00 | 703.00 | 685.00 | 695.00 | 695.00 | -1.00% | 30,642 |
| Nov 12, 2025 | 689.00 | 710.00 | 678.00 | 702.00 | 702.00 | 3.54% | 55,682 |
| Nov 11, 2025 | 689.00 | 779.00 | 675.00 | 678.00 | 678.00 | -2.87% | 481,536 |
| Nov 10, 2025 | 684.00 | 698.00 | 682.00 | 698.00 | 698.00 | 1.16% | 67,140 |
| Nov 7, 2025 | 692.00 | 699.00 | 684.00 | 690.00 | 690.00 | -1.57% | 91,751 |
| Nov 6, 2025 | 730.00 | 730.00 | 696.00 | 701.00 | 701.00 | -4.23% | 198,033 |
| Nov 5, 2025 | 707.00 | 732.00 | 680.00 | 732.00 | 732.00 | 3.24% | 143,325 |
| Nov 4, 2025 | 710.00 | 730.00 | 694.00 | 709.00 | 709.00 | 1.29% | 112,864 |
| Nov 3, 2025 | 711.00 | 759.00 | 696.00 | 700.00 | 700.00 | -2.91% | 208,020 |
| Oct 31, 2025 | 748.00 | 768.00 | 717.00 | 721.00 | 721.00 | -5.75% | 333,065 |
| Oct 30, 2025 | 850.00 | 850.00 | 730.00 | 765.00 | 765.00 | -6.25% | 903,673 |
| Oct 29, 2025 | 712.00 | 903.00 | 690.00 | 816.00 | 816.00 | 16.91% | 7,180,435 |
| Oct 28, 2025 | 709.00 | 733.00 | 672.00 | 698.00 | 698.00 | -1.69% | 577,113 |
| Oct 27, 2025 | 727.00 | 938.00 | 710.00 | 710.00 | 710.00 | -2.34% | 4,051,113 |
| Oct 24, 2025 | 730.00 | 742.00 | 719.00 | 727.00 | 727.00 | -0.41% | 51,565 |
| Oct 23, 2025 | 722.00 | 741.00 | 722.00 | 730.00 | 730.00 | 1.11% | 38,597 |
| Oct 22, 2025 | 718.00 | 738.00 | 716.00 | 722.00 | 722.00 | - | 46,889 |
| Oct 21, 2025 | 746.00 | 746.00 | 718.00 | 722.00 | 722.00 | -1.50% | 87,174 |
| Oct 20, 2025 | 729.00 | 746.00 | 724.00 | 733.00 | 733.00 | -0.54% | 56,670 |
| Oct 17, 2025 | 748.00 | 756.00 | 734.00 | 737.00 | 737.00 | -1.47% | 65,317 |
| Oct 16, 2025 | 762.00 | 765.00 | 735.00 | 748.00 | 748.00 | -0.66% | 49,785 |
| Oct 15, 2025 | 758.00 | 760.00 | 743.00 | 753.00 | 753.00 | -0.66% | 30,379 |
| Oct 14, 2025 | 787.00 | 787.00 | 745.00 | 758.00 | 758.00 | 0.13% | 45,554 |
| Oct 13, 2025 | 750.00 | 771.00 | 741.00 | 757.00 | 757.00 | -1.82% | 120,205 |
| Oct 10, 2025 | 777.00 | 786.00 | 759.00 | 771.00 | 771.00 | -1.41% | 83,656 |