Hansaemk Co.,Ltd. (KRX:069640)
South Korea
· Delayed Price · Currency is KRW 666.00
+2.00 (0.30%)
Apr 23, 2026, 6:00 PM KST
Hansaemk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,328.00 | 1,354.00 | 1,326.00 | 1,332.00 | 1,332.00 | 0.30% | 18,670 |
| Apr 22, 2026 | 1,306.00 | 1,354.00 | 1,280.00 | 1,328.00 | 1,328.00 | 0.61% | 53,284 |
| Apr 21, 2026 | 1,354.00 | 1,354.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 12,597 |
| Apr 20, 2026 | 1,356.00 | 1,356.00 | 1,306.00 | 1,320.00 | 1,320.00 | - | 16,174 |
| Apr 17, 2026 | 1,334.00 | 1,334.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.46% | 5,927 |
| Apr 16, 2026 | 1,358.00 | 1,358.00 | 1,308.00 | 1,314.00 | 1,314.00 | -0.45% | 16,742 |
| Apr 15, 2026 | 1,332.00 | 1,358.00 | 1,318.00 | 1,320.00 | 1,320.00 | 0.46% | 48,185 |
| Apr 14, 2026 | 1,288.00 | 1,332.00 | 1,288.00 | 1,314.00 | 1,314.00 | 2.02% | 20,611 |
| Apr 13, 2026 | 1,290.00 | 1,330.00 | 1,272.00 | 1,288.00 | 1,288.00 | -0.16% | 22,381 |
| Apr 10, 2026 | 1,252.00 | 1,354.00 | 1,252.00 | 1,290.00 | 1,290.00 | 3.53% | 38,291 |
| Apr 9, 2026 | 1,256.00 | 1,300.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.80% | 19,990 |
| Apr 8, 2026 | 1,218.00 | 1,300.00 | 1,216.00 | 1,256.00 | 1,256.00 | 3.12% | 26,159 |
| Apr 7, 2026 | 1,214.00 | 1,332.00 | 1,214.00 | 1,218.00 | 1,218.00 | 0.33% | 12,789 |
| Apr 6, 2026 | 1,230.00 | 1,230.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.16% | 15,025 |
| Apr 3, 2026 | 1,224.00 | 1,240.00 | 1,160.00 | 1,216.00 | 1,216.00 | 0.50% | 16,791 |
| Apr 2, 2026 | 1,216.00 | 1,228.00 | 1,164.00 | 1,210.00 | 1,210.00 | -0.49% | 14,516 |
| Apr 1, 2026 | 1,170.00 | 1,238.00 | 1,170.00 | 1,216.00 | 1,216.00 | 3.93% | 16,656 |
| Mar 31, 2026 | 1,230.00 | 1,230.00 | 1,130.00 | 1,170.00 | 1,170.00 | -2.99% | 15,248 |
| Mar 30, 2026 | 1,214.00 | 1,234.00 | 1,184.00 | 1,206.00 | 1,206.00 | -0.66% | 16,568 |
| Mar 27, 2026 | 1,242.00 | 1,242.00 | 1,192.00 | 1,214.00 | 1,214.00 | 3.41% | 7,514 |
| Mar 26, 2026 | 1,238.00 | 1,264.00 | 1,170.00 | 1,174.00 | 1,174.00 | -3.77% | 21,258 |
| Mar 25, 2026 | 1,212.00 | 1,244.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.66% | 10,107 |
| Mar 24, 2026 | 1,200.00 | 1,244.00 | 1,176.00 | 1,212.00 | 1,212.00 | 0.17% | 11,067 |
| Mar 23, 2026 | 1,192.00 | 1,232.00 | 1,162.00 | 1,210.00 | 1,210.00 | 1.51% | 8,753 |
| Mar 20, 2026 | 1,172.00 | 1,226.00 | 1,152.00 | 1,192.00 | 1,192.00 | 3.47% | 8,012 |
| Mar 19, 2026 | 1,200.00 | 1,278.00 | 1,152.00 | 1,152.00 | 1,152.00 | -2.21% | 16,775 |
| Mar 18, 2026 | 1,196.00 | 1,204.00 | 1,168.00 | 1,178.00 | 1,178.00 | -1.51% | 13,866 |
| Mar 17, 2026 | 1,162.00 | 1,220.00 | 1,162.00 | 1,196.00 | 1,196.00 | 1.18% | 3,075 |
| Mar 16, 2026 | 1,114.00 | 1,242.00 | 1,114.00 | 1,182.00 | 1,182.00 | -0.34% | 6,375 |
| Mar 13, 2026 | 1,184.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | -0.17% | 12,091 |
| Mar 12, 2026 | 1,176.00 | 1,190.00 | 1,160.00 | 1,188.00 | 1,188.00 | 1.54% | 7,640 |
| Mar 11, 2026 | 1,082.00 | 1,192.00 | 1,082.00 | 1,170.00 | 1,170.00 | 2.81% | 11,543 |
| Mar 10, 2026 | 1,134.00 | 1,148.00 | 1,130.00 | 1,138.00 | 1,138.00 | -0.87% | 8,859 |
| Mar 9, 2026 | 1,160.00 | 1,168.00 | 1,140.00 | 1,148.00 | 1,148.00 | -1.71% | 4,245 |
| Mar 6, 2026 | 1,158.00 | 1,196.00 | 1,144.00 | 1,168.00 | 1,168.00 | - | 8,923 |
| Mar 5, 2026 | 1,100.00 | 1,200.00 | 1,078.00 | 1,168.00 | 1,168.00 | 6.18% | 27,864 |
| Mar 4, 2026 | 1,048.00 | 1,158.00 | 978.00 | 1,100.00 | 1,100.00 | -5.66% | 98,131 |
| Mar 3, 2026 | 1,204.00 | 1,214.00 | 1,164.00 | 1,166.00 | 1,166.00 | -3.95% | 21,256 |
| Feb 27, 2026 | 1,240.00 | 1,248.00 | 1,206.00 | 1,214.00 | 1,214.00 | -1.46% | 18,433 |
| Feb 26, 2026 | 1,276.00 | 1,276.00 | 1,208.00 | 1,232.00 | 1,232.00 | 2.16% | 36,915 |
| Feb 25, 2026 | 1,226.00 | 1,420.00 | 1,168.00 | 1,206.00 | 1,206.00 | -1.63% | 212,080 |
| Feb 24, 2026 | 1,188.00 | 1,276.00 | 1,188.00 | 1,226.00 | 1,226.00 | 3.20% | 33,736 |
| Feb 23, 2026 | 1,256.00 | 1,256.00 | 1,168.00 | 1,188.00 | 1,188.00 | -5.41% | 117,207 |
| Feb 20, 2026 | 1,246.00 | 1,272.00 | 1,242.00 | 1,256.00 | 1,256.00 | 0.80% | 35,253 |
| Feb 19, 2026 | 1,260.00 | 1,298.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.11% | 36,693 |
| Feb 13, 2026 | 1,264.00 | 1,356.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.32% | 37,465 |
| Feb 12, 2026 | 1,278.00 | 1,338.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.40% | 11,593 |
| Feb 11, 2026 | 1,274.00 | 1,322.00 | 1,268.00 | 1,282.00 | 1,282.00 | 0.63% | 20,021 |
| Feb 10, 2026 | 1,300.00 | 1,312.00 | 1,270.00 | 1,274.00 | 1,274.00 | -3.19% | 21,896 |
| Feb 9, 2026 | 1,284.00 | 1,340.00 | 1,270.00 | 1,316.00 | 1,316.00 | 2.33% | 26,107 |
| Feb 6, 2026 | 1,296.00 | 1,296.00 | 1,274.00 | 1,286.00 | 1,286.00 | -0.77% | 4,837 |
| Feb 5, 2026 | 1,286.00 | 1,312.00 | 1,274.00 | 1,296.00 | 1,296.00 | 0.93% | 14,292 |
| Feb 4, 2026 | 1,256.00 | 1,330.00 | 1,256.00 | 1,284.00 | 1,284.00 | 2.23% | 31,457 |
| Feb 3, 2026 | 1,268.00 | 1,284.00 | 1,250.00 | 1,256.00 | 1,256.00 | -1.88% | 16,522 |
| Feb 2, 2026 | 1,294.00 | 1,332.00 | 1,240.00 | 1,280.00 | 1,280.00 | -1.08% | 22,414 |
| Jan 30, 2026 | 1,272.00 | 1,398.00 | 1,272.00 | 1,294.00 | 1,294.00 | 0.78% | 100,831 |
| Jan 29, 2026 | 1,280.00 | 1,288.00 | 1,258.00 | 1,284.00 | 1,284.00 | 0.31% | 27,281 |
| Jan 28, 2026 | 1,290.00 | 1,340.00 | 1,266.00 | 1,280.00 | 1,280.00 | 0.79% | 34,100 |
| Jan 27, 2026 | 1,298.00 | 1,312.00 | 1,240.00 | 1,270.00 | 1,270.00 | -3.50% | 23,612 |
| Jan 26, 2026 | 1,260.00 | 1,320.00 | 1,260.00 | 1,316.00 | 1,316.00 | 2.81% | 12,976 |
| Jan 23, 2026 | 1,260.00 | 1,318.00 | 1,240.00 | 1,280.00 | 1,280.00 | 2.89% | 17,564 |
| Jan 22, 2026 | 1,246.00 | 1,260.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.16% | 12,829 |
| Jan 21, 2026 | 1,256.00 | 1,258.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.64% | 11,821 |
| Jan 20, 2026 | 1,262.00 | 1,262.00 | 1,238.00 | 1,254.00 | 1,254.00 | 0.64% | 7,809 |
| Jan 19, 2026 | 1,262.00 | 1,262.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.95% | 6,885 |
| Jan 16, 2026 | 1,240.00 | 1,258.00 | 1,238.00 | 1,258.00 | 1,258.00 | 1.13% | 8,180 |
| Jan 15, 2026 | 1,250.00 | 1,262.00 | 1,238.00 | 1,244.00 | 1,244.00 | -0.48% | 11,986 |
| Jan 14, 2026 | 1,248.00 | 1,258.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.79% | 5,600 |
| Jan 13, 2026 | 1,250.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,260.00 | 0.80% | 5,098 |
| Jan 12, 2026 | 1,248.00 | 1,260.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.32% | 20,738 |
| Jan 9, 2026 | 1,262.00 | 1,262.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.80% | 4,139 |
| Jan 8, 2026 | 1,272.00 | 1,276.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.18% | 13,292 |
| Jan 7, 2026 | 1,286.00 | 1,306.00 | 1,260.00 | 1,284.00 | 1,284.00 | -0.16% | 18,054 |
| Jan 6, 2026 | 1,316.00 | 1,440.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.63% | 124,549 |
| Jan 5, 2026 | 1,258.00 | 1,278.00 | 1,252.00 | 1,278.00 | 1,278.00 | 2.90% | 23,617 |
| Jan 2, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.32% | 32,391 |
| Dec 30, 2025 | 1,254.00 | 1,262.00 | 1,238.00 | 1,246.00 | 1,246.00 | -0.95% | 6,752 |
| Dec 29, 2025 | 1,254.00 | 1,268.00 | 1,252.00 | 1,258.00 | 1,258.00 | 0.32% | 13,156 |
| Dec 26, 2025 | 1,270.00 | 1,298.00 | 1,240.00 | 1,254.00 | 1,254.00 | -1.26% | 23,957 |
| Dec 24, 2025 | 1,284.00 | 1,298.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.24% | 18,863 |
| Dec 23, 2025 | 1,310.00 | 1,310.00 | 1,278.00 | 1,286.00 | 1,286.00 | -1.68% | 14,520 |
| Dec 22, 2025 | 1,296.00 | 1,308.00 | 1,286.00 | 1,308.00 | 1,308.00 | - | 11,924 |
| Dec 19, 2025 | 1,284.00 | 1,308.00 | 1,278.00 | 1,308.00 | 1,308.00 | 1.87% | 9,757 |
| Dec 18, 2025 | 1,304.00 | 1,304.00 | 1,282.00 | 1,284.00 | 1,284.00 | -1.68% | 33,517 |
| Dec 17, 2025 | 1,318.00 | 1,448.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.15% | 90,850 |
| Dec 16, 2025 | 1,334.00 | 1,334.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.51% | 10,450 |
| Dec 15, 2025 | 1,320.00 | 1,340.00 | 1,302.00 | 1,324.00 | 1,324.00 | 1.69% | 60,586 |
| Dec 12, 2025 | 1,314.00 | 1,324.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.76% | 20,859 |
| Dec 11, 2025 | 1,350.00 | 1,350.00 | 1,304.00 | 1,312.00 | 1,312.00 | -1.20% | 27,826 |
| Dec 10, 2025 | 1,330.00 | 1,336.00 | 1,314.00 | 1,328.00 | 1,328.00 | -0.15% | 5,766 |
| Dec 9, 2025 | 1,330.00 | 1,354.00 | 1,324.00 | 1,330.00 | 1,330.00 | - | 16,412 |
| Dec 8, 2025 | 1,360.00 | 1,360.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.45% | 8,648 |
| Dec 5, 2025 | 1,332.00 | 1,358.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.45% | 27,785 |
| Dec 4, 2025 | 1,360.00 | 1,360.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.04% | 14,128 |
| Dec 3, 2025 | 1,344.00 | 1,344.00 | 1,330.00 | 1,344.00 | 1,344.00 | - | 33,738 |
| Dec 2, 2025 | 1,360.00 | 1,360.00 | 1,324.00 | 1,344.00 | 1,344.00 | 0.45% | 13,153 |
| Dec 1, 2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,338.00 | 1,338.00 | 0.30% | 8,014 |
| Nov 28, 2025 | 1,330.00 | 1,358.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.30% | 7,171 |
| Nov 27, 2025 | 1,322.00 | 1,358.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.60% | 11,093 |
| Nov 26, 2025 | 1,360.00 | 1,360.00 | 1,324.00 | 1,338.00 | 1,338.00 | 0.75% | 12,435 |