Hansae Co., Ltd. (KRX:105630)
South Korea
· Delayed Price · Currency is KRW 13,110
-250 (-1.87%)
Last updated: Dec 5, 2025, 1:09 PM KST
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,170.00 | 13,330.00 | 12,990.00 | 13,230.00 | 13,230.00 | -0.97% | 108,813 |
| Dec 4, 2025 | 13,390.00 | 13,390.00 | 13,150.00 | 13,360.00 | 13,360.00 | 0.15% | 105,479 |
| Dec 3, 2025 | 13,500.00 | 13,500.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.19% | 97,651 |
| Dec 2, 2025 | 13,270.00 | 13,500.00 | 13,010.00 | 13,500.00 | 13,500.00 | 3.29% | 119,941 |
| Dec 1, 2025 | 12,870.00 | 13,130.00 | 12,870.00 | 13,070.00 | 13,070.00 | 1.32% | 77,427 |
| Nov 28, 2025 | 13,480.00 | 13,480.00 | 12,760.00 | 12,900.00 | 12,900.00 | -4.94% | 255,325 |
| Nov 27, 2025 | 13,460.00 | 13,640.00 | 13,400.00 | 13,570.00 | 13,570.00 | 0.89% | 122,841 |
| Nov 26, 2025 | 13,150.00 | 13,450.00 | 13,110.00 | 13,450.00 | 13,450.00 | 2.83% | 173,411 |
| Nov 25, 2025 | 13,310.00 | 13,340.00 | 12,590.00 | 13,080.00 | 13,080.00 | -1.73% | 315,355 |
| Nov 24, 2025 | 13,330.00 | 13,400.00 | 13,030.00 | 13,310.00 | 13,310.00 | 0.60% | 241,012 |
| Nov 21, 2025 | 13,000.00 | 13,230.00 | 12,740.00 | 13,230.00 | 13,230.00 | 1.53% | 211,076 |
| Nov 20, 2025 | 12,990.00 | 13,070.00 | 12,850.00 | 13,030.00 | 13,030.00 | 0.70% | 108,882 |
| Nov 19, 2025 | 12,780.00 | 13,110.00 | 12,570.00 | 12,940.00 | 12,940.00 | 1.41% | 198,516 |
| Nov 18, 2025 | 12,810.00 | 12,870.00 | 12,600.00 | 12,760.00 | 12,760.00 | -0.47% | 172,609 |
| Nov 17, 2025 | 12,700.00 | 13,000.00 | 12,500.00 | 12,820.00 | 12,820.00 | 1.91% | 302,441 |
| Nov 14, 2025 | 12,070.00 | 12,950.00 | 11,990.00 | 12,580.00 | 12,580.00 | 4.23% | 720,855 |
| Nov 13, 2025 | 11,950.00 | 12,250.00 | 11,810.00 | 12,070.00 | 12,070.00 | 1.00% | 314,979 |
| Nov 12, 2025 | 11,790.00 | 12,040.00 | 11,580.00 | 11,950.00 | 11,950.00 | 1.79% | 307,707 |
| Nov 11, 2025 | 11,430.00 | 11,850.00 | 11,300.00 | 11,740.00 | 11,740.00 | 2.80% | 365,837 |
| Nov 10, 2025 | 10,940.00 | 11,580.00 | 10,920.00 | 11,420.00 | 11,420.00 | 5.25% | 394,267 |
| Nov 7, 2025 | 10,500.00 | 11,050.00 | 10,500.00 | 10,850.00 | 10,850.00 | 2.36% | 220,951 |
| Nov 6, 2025 | 10,350.00 | 10,730.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.42% | 109,816 |
| Nov 5, 2025 | 10,330.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.19% | 110,314 |
| Nov 4, 2025 | 10,380.00 | 10,460.00 | 10,290.00 | 10,370.00 | 10,370.00 | -0.29% | 37,753 |
| Nov 3, 2025 | 10,570.00 | 10,610.00 | 10,380.00 | 10,400.00 | 10,400.00 | -1.61% | 62,118 |
| Oct 31, 2025 | 10,470.00 | 10,790.00 | 10,380.00 | 10,570.00 | 10,570.00 | 1.05% | 113,290 |
| Oct 30, 2025 | 10,620.00 | 10,730.00 | 10,400.00 | 10,460.00 | 10,460.00 | -1.78% | 102,213 |
| Oct 29, 2025 | 10,940.00 | 10,940.00 | 10,570.00 | 10,650.00 | 10,650.00 | -1.84% | 113,644 |
| Oct 28, 2025 | 11,250.00 | 11,250.00 | 10,670.00 | 10,850.00 | 10,850.00 | -3.56% | 173,753 |
| Oct 27, 2025 | 10,540.00 | 11,340.00 | 10,540.00 | 11,250.00 | 11,250.00 | 6.84% | 509,142 |
| Oct 24, 2025 | 10,540.00 | 10,610.00 | 10,420.00 | 10,530.00 | 10,530.00 | 0.19% | 66,511 |
| Oct 23, 2025 | 10,400.00 | 10,600.00 | 10,390.00 | 10,510.00 | 10,510.00 | -0.28% | 87,170 |
| Oct 22, 2025 | 10,520.00 | 10,550.00 | 10,330.00 | 10,540.00 | 10,540.00 | 1.05% | 109,178 |
| Oct 21, 2025 | 10,610.00 | 10,700.00 | 10,420.00 | 10,430.00 | 10,430.00 | -1.04% | 69,112 |
| Oct 20, 2025 | 10,720.00 | 10,760.00 | 10,520.00 | 10,540.00 | 10,540.00 | -1.22% | 60,487 |
| Oct 17, 2025 | 10,490.00 | 10,750.00 | 10,360.00 | 10,670.00 | 10,670.00 | 2.11% | 178,856 |
| Oct 16, 2025 | 10,400.00 | 10,680.00 | 10,390.00 | 10,450.00 | 10,450.00 | 0.29% | 115,711 |
| Oct 15, 2025 | 10,230.00 | 10,760.00 | 10,170.00 | 10,420.00 | 10,420.00 | 2.26% | 177,957 |
| Oct 14, 2025 | 10,100.00 | 10,230.00 | 10,010.00 | 10,190.00 | 10,190.00 | 0.79% | 148,014 |
| Oct 13, 2025 | 9,860.00 | 10,240.00 | 9,860.00 | 10,110.00 | 10,110.00 | -0.79% | 94,324 |
| Oct 10, 2025 | 10,370.00 | 10,490.00 | 10,075.00 | 10,190.00 | 10,190.00 | -2.49% | 162,760 |
| Oct 2, 2025 | 10,260.00 | 10,480.00 | 10,240.00 | 10,450.00 | 10,450.00 | 2.45% | 114,020 |
| Oct 1, 2025 | 10,650.00 | 10,690.00 | 10,160.00 | 10,200.00 | 10,200.00 | -4.05% | 139,570 |
| Sep 30, 2025 | 10,810.00 | 10,830.00 | 10,630.00 | 10,630.00 | 10,630.00 | -1.48% | 46,563 |
| Sep 29, 2025 | 10,640.00 | 10,810.00 | 10,640.00 | 10,790.00 | 10,790.00 | 1.60% | 69,070 |
| Sep 26, 2025 | 10,700.00 | 10,840.00 | 10,580.00 | 10,620.00 | 10,620.00 | -2.75% | 122,003 |
| Sep 25, 2025 | 10,940.00 | 11,010.00 | 10,820.00 | 10,920.00 | 10,920.00 | 0.18% | 139,321 |
| Sep 24, 2025 | 10,900.00 | 10,980.00 | 10,740.00 | 10,900.00 | 10,900.00 | -0.55% | 148,642 |
| Sep 23, 2025 | 10,930.00 | 10,990.00 | 10,840.00 | 10,960.00 | 10,960.00 | 0.92% | 100,637 |
| Sep 22, 2025 | 10,770.00 | 10,990.00 | 10,680.00 | 10,860.00 | 10,860.00 | 0.74% | 110,310 |
| Sep 19, 2025 | 10,810.00 | 10,910.00 | 10,700.00 | 10,780.00 | 10,780.00 | -1.01% | 89,747 |
| Sep 18, 2025 | 10,760.00 | 10,900.00 | 10,650.00 | 10,890.00 | 10,890.00 | 1.11% | 171,388 |
| Sep 17, 2025 | 10,610.00 | 10,770.00 | 10,530.00 | 10,770.00 | 10,770.00 | 0.75% | 152,913 |
| Sep 16, 2025 | 10,610.00 | 10,860.00 | 10,580.00 | 10,690.00 | 10,690.00 | 0.75% | 205,363 |
| Sep 15, 2025 | 10,530.00 | 10,620.00 | 10,360.00 | 10,610.00 | 10,610.00 | 0.86% | 89,792 |
| Sep 12, 2025 | 10,370.00 | 10,620.00 | 10,370.00 | 10,520.00 | 10,520.00 | 1.54% | 147,715 |
| Sep 11, 2025 | 10,430.00 | 10,480.00 | 10,300.00 | 10,360.00 | 10,360.00 | 0.29% | 136,493 |
| Sep 10, 2025 | 9,930.00 | 10,420.00 | 9,870.00 | 10,330.00 | 10,330.00 | 5.30% | 283,658 |
| Sep 9, 2025 | 9,490.00 | 9,850.00 | 9,480.00 | 9,810.00 | 9,810.00 | 3.26% | 203,970 |
| Sep 8, 2025 | 9,400.00 | 9,570.00 | 9,390.00 | 9,500.00 | 9,500.00 | 1.06% | 60,255 |
| Sep 5, 2025 | 9,470.00 | 9,480.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.21% | 37,676 |
| Sep 4, 2025 | 9,220.00 | 9,440.00 | 9,200.00 | 9,380.00 | 9,380.00 | 1.74% | 41,876 |
| Sep 3, 2025 | 9,130.00 | 9,240.00 | 9,060.00 | 9,220.00 | 9,220.00 | 1.43% | 63,356 |
| Sep 2, 2025 | 9,210.00 | 9,220.00 | 9,050.00 | 9,090.00 | 9,090.00 | -1.20% | 71,168 |
| Sep 1, 2025 | 9,290.00 | 9,300.00 | 9,130.00 | 9,200.00 | 9,200.00 | -1.08% | 49,180 |
| Aug 29, 2025 | 9,400.00 | 9,420.00 | 9,200.00 | 9,300.00 | 9,300.00 | -0.64% | 67,816 |
| Aug 28, 2025 | 9,250.00 | 9,400.00 | 9,240.00 | 9,360.00 | 9,360.00 | 0.65% | 46,429 |
| Aug 27, 2025 | 9,350.00 | 9,370.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.64% | 75,018 |
| Aug 26, 2025 | 9,560.00 | 9,590.00 | 9,320.00 | 9,360.00 | 9,360.00 | -2.80% | 183,686 |
| Aug 25, 2025 | 9,670.00 | 9,690.00 | 9,540.00 | 9,630.00 | 9,630.00 | -0.21% | 108,805 |
| Aug 22, 2025 | 9,600.00 | 9,720.00 | 9,520.00 | 9,650.00 | 9,650.00 | 0.42% | 119,284 |
| Aug 21, 2025 | 9,680.00 | 9,770.00 | 9,610.00 | 9,610.00 | 9,610.00 | -0.52% | 69,948 |
| Aug 20, 2025 | 9,740.00 | 9,740.00 | 9,620.00 | 9,660.00 | 9,660.00 | -1.13% | 115,817 |
| Aug 19, 2025 | 9,900.00 | 9,900.00 | 9,730.00 | 9,770.00 | 9,770.00 | -0.81% | 83,129 |
| Aug 18, 2025 | 10,170.00 | 10,170.00 | 9,700.00 | 9,850.00 | 9,850.00 | -3.34% | 269,007 |
| Aug 14, 2025 | 10,270.00 | 10,360.00 | 10,180.00 | 10,190.00 | 10,190.00 | -0.49% | 76,858 |
| Aug 13, 2025 | 10,330.00 | 10,380.00 | 10,150.00 | 10,240.00 | 10,240.00 | -0.87% | 95,671 |
| Aug 12, 2025 | 10,390.00 | 10,450.00 | 10,270.00 | 10,330.00 | 10,330.00 | -0.48% | 73,104 |
| Aug 11, 2025 | 10,510.00 | 10,510.00 | 10,360.00 | 10,380.00 | 10,380.00 | -0.76% | 41,973 |
| Aug 8, 2025 | 10,510.00 | 10,640.00 | 10,420.00 | 10,460.00 | 10,460.00 | -0.57% | 62,653 |
| Aug 7, 2025 | 10,490.00 | 10,520.00 | 10,410.00 | 10,520.00 | 10,520.00 | 0.57% | 36,402 |
| Aug 6, 2025 | 10,290.00 | 10,520.00 | 10,240.00 | 10,460.00 | 10,460.00 | 1.65% | 68,801 |
| Aug 5, 2025 | 10,320.00 | 10,430.00 | 10,200.00 | 10,290.00 | 10,290.00 | 0.39% | 94,421 |
| Aug 4, 2025 | 10,140.00 | 10,380.00 | 10,010.00 | 10,250.00 | 10,250.00 | 0.99% | 89,331 |
| Aug 1, 2025 | 10,470.00 | 10,470.00 | 10,100.00 | 10,150.00 | 10,150.00 | -3.61% | 177,491 |
| Jul 31, 2025 | 10,680.00 | 10,680.00 | 10,450.00 | 10,530.00 | 10,530.00 | - | 102,955 |
| Jul 30, 2025 | 10,480.00 | 10,570.00 | 10,470.00 | 10,530.00 | 10,530.00 | 0.48% | 46,805 |
| Jul 29, 2025 | 10,630.00 | 10,630.00 | 10,450.00 | 10,480.00 | 10,480.00 | -1.32% | 117,976 |
| Jul 28, 2025 | 10,720.00 | 10,740.00 | 10,590.00 | 10,620.00 | 10,620.00 | -0.65% | 94,001 |
| Jul 25, 2025 | 10,830.00 | 10,850.00 | 10,650.00 | 10,690.00 | 10,690.00 | -1.29% | 127,825 |
| Jul 24, 2025 | 11,090.00 | 11,180.00 | 10,810.00 | 10,830.00 | 10,830.00 | -2.43% | 156,609 |
| Jul 23, 2025 | 10,920.00 | 11,110.00 | 10,840.00 | 11,100.00 | 11,100.00 | 1.65% | 93,561 |
| Jul 22, 2025 | 11,070.00 | 11,200.00 | 10,870.00 | 10,920.00 | 10,920.00 | -1.36% | 193,915 |
| Jul 21, 2025 | 11,090.00 | 11,190.00 | 10,960.00 | 11,070.00 | 11,070.00 | -0.09% | 140,606 |
| Jul 18, 2025 | 11,000.00 | 11,110.00 | 10,890.00 | 11,080.00 | 11,080.00 | 1.37% | 147,761 |
| Jul 17, 2025 | 10,910.00 | 10,990.00 | 10,760.00 | 10,930.00 | 10,930.00 | 0.09% | 167,688 |
| Jul 16, 2025 | 11,140.00 | 11,140.00 | 10,870.00 | 10,920.00 | 10,920.00 | -1.53% | 180,871 |
| Jul 15, 2025 | 11,230.00 | 11,270.00 | 10,990.00 | 11,090.00 | 11,090.00 | -1.51% | 154,192 |
| Jul 14, 2025 | 11,310.00 | 11,320.00 | 11,180.00 | 11,260.00 | 11,260.00 | -0.44% | 105,066 |
| Jul 11, 2025 | 11,380.00 | 11,390.00 | 11,220.00 | 11,310.00 | 11,310.00 | 0.71% | 199,830 |