Hansae Co., Ltd. (KRX:105630)
South Korea
· Delayed Price · Currency is KRW 12,540
+100 (0.80%)
Mar 10, 2026, 3:30 PM KST
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,420.00 | 12,550.00 | 12,250.00 | 12,440.00 | 12,440.00 | -2.89% | 85,928 |
| Mar 6, 2026 | 12,830.00 | 12,980.00 | 12,410.00 | 12,810.00 | 12,810.00 | -1.99% | 193,589 |
| Mar 5, 2026 | 12,850.00 | 13,220.00 | 12,620.00 | 13,070.00 | 13,070.00 | 6.35% | 128,644 |
| Mar 4, 2026 | 13,080.00 | 13,440.00 | 12,000.00 | 12,290.00 | 12,290.00 | -10.36% | 219,197 |
| Mar 3, 2026 | 14,020.00 | 14,250.00 | 13,700.00 | 13,710.00 | 13,710.00 | -4.06% | 124,835 |
| Feb 27, 2026 | 14,310.00 | 14,600.00 | 13,940.00 | 14,290.00 | 14,290.00 | -0.28% | 194,717 |
| Feb 26, 2026 | 14,640.00 | 14,750.00 | 14,300.00 | 14,330.00 | 14,330.00 | -1.17% | 198,694 |
| Feb 25, 2026 | 14,670.00 | 14,740.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1.19% | 176,027 |
| Feb 24, 2026 | 14,090.00 | 14,630.00 | 13,790.00 | 14,330.00 | 14,330.00 | 2.07% | 428,980 |
| Feb 23, 2026 | 13,400.00 | 14,400.00 | 13,300.00 | 14,040.00 | 14,040.00 | 8.42% | 788,179 |
| Feb 20, 2026 | 12,830.00 | 13,000.00 | 12,730.00 | 12,950.00 | 12,950.00 | 1.33% | 232,358 |
| Feb 19, 2026 | 12,770.00 | 12,830.00 | 12,620.00 | 12,780.00 | 12,780.00 | 0.95% | 171,866 |
| Feb 13, 2026 | 12,960.00 | 12,960.00 | 12,650.00 | 12,660.00 | 12,660.00 | -2.54% | 275,649 |
| Feb 12, 2026 | 13,010.00 | 13,060.00 | 12,840.00 | 12,990.00 | 12,990.00 | 0.23% | 186,207 |
| Feb 11, 2026 | 13,000.00 | 13,070.00 | 12,830.00 | 12,960.00 | 12,960.00 | -0.15% | 204,271 |
| Feb 10, 2026 | 12,920.00 | 13,090.00 | 12,600.00 | 12,980.00 | 12,980.00 | 0.85% | 351,678 |
| Feb 9, 2026 | 14,580.00 | 14,690.00 | 12,790.00 | 12,870.00 | 12,870.00 | -15.05% | 1,425,768 |
| Feb 6, 2026 | 15,450.00 | 15,450.00 | 13,980.00 | 15,150.00 | 15,150.00 | -2.32% | 181,966 |
| Feb 5, 2026 | 15,020.00 | 15,540.00 | 14,820.00 | 15,510.00 | 15,510.00 | 2.58% | 231,860 |
| Feb 4, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 15,120.00 | 15,120.00 | 1.34% | 158,094 |
| Feb 3, 2026 | 14,530.00 | 14,920.00 | 14,510.00 | 14,920.00 | 14,920.00 | 4.19% | 244,672 |
| Feb 2, 2026 | 13,950.00 | 14,620.00 | 13,730.00 | 14,320.00 | 14,320.00 | 2.43% | 194,857 |
| Jan 30, 2026 | 14,000.00 | 14,180.00 | 13,800.00 | 13,980.00 | 13,980.00 | 0.22% | 161,636 |
| Jan 29, 2026 | 13,970.00 | 14,110.00 | 13,500.00 | 13,950.00 | 13,950.00 | -1.06% | 234,424 |
| Jan 28, 2026 | 13,590.00 | 14,160.00 | 13,540.00 | 14,100.00 | 14,100.00 | 3.83% | 207,047 |
| Jan 27, 2026 | 13,350.00 | 13,800.00 | 13,160.00 | 13,580.00 | 13,580.00 | 2.03% | 206,162 |
| Jan 26, 2026 | 13,860.00 | 13,930.00 | 13,210.00 | 13,310.00 | 13,310.00 | -4.18% | 246,120 |
| Jan 23, 2026 | 14,230.00 | 14,230.00 | 13,700.00 | 13,890.00 | 13,890.00 | -2.11% | 173,678 |
| Jan 22, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,190.00 | 14,190.00 | - | 147,863 |
| Jan 21, 2026 | 14,300.00 | 14,960.00 | 13,910.00 | 14,190.00 | 14,190.00 | -2.74% | 203,899 |
| Jan 20, 2026 | 14,340.00 | 14,640.00 | 14,170.00 | 14,590.00 | 14,590.00 | 1.67% | 114,518 |
| Jan 19, 2026 | 13,980.00 | 14,750.00 | 13,780.00 | 14,350.00 | 14,350.00 | 2.21% | 122,153 |
| Jan 16, 2026 | 14,090.00 | 14,090.00 | 13,800.00 | 14,040.00 | 14,040.00 | 0.07% | 70,539 |
| Jan 15, 2026 | 14,160.00 | 14,190.00 | 13,910.00 | 14,030.00 | 14,030.00 | -1.20% | 64,752 |
| Jan 14, 2026 | 13,780.00 | 14,210.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1.94% | 85,486 |
| Jan 13, 2026 | 13,970.00 | 14,030.00 | 13,750.00 | 13,930.00 | 13,930.00 | 0.65% | 82,508 |
| Jan 12, 2026 | 14,100.00 | 14,180.00 | 13,660.00 | 13,840.00 | 13,840.00 | -0.93% | 138,173 |
| Jan 9, 2026 | 13,970.00 | 14,180.00 | 13,710.00 | 13,970.00 | 13,970.00 | 0.50% | 206,928 |
| Jan 8, 2026 | 13,900.00 | 14,005.00 | 13,650.00 | 13,900.00 | 13,900.00 | -0.43% | 165,304 |
| Jan 7, 2026 | 13,300.00 | 14,100.00 | 13,240.00 | 13,960.00 | 13,960.00 | 6.16% | 335,790 |
| Jan 6, 2026 | 13,060.00 | 13,300.00 | 13,030.00 | 13,150.00 | 13,150.00 | 0.69% | 130,554 |
| Jan 5, 2026 | 13,110.00 | 13,170.00 | 12,950.00 | 13,060.00 | 13,060.00 | -0.15% | 87,350 |
| Jan 2, 2026 | 13,200.00 | 13,280.00 | 12,950.00 | 13,080.00 | 13,080.00 | -1.65% | 128,034 |
| Dec 30, 2025 | 13,280.00 | 13,350.00 | 12,510.00 | 13,300.00 | 13,300.00 | 0.15% | 132,174 |
| Dec 29, 2025 | 13,900.00 | 13,900.00 | 12,990.00 | 13,280.00 | 13,280.00 | -4.67% | 200,749 |
| Dec 26, 2025 | 14,200.00 | 14,230.00 | 13,670.00 | 13,930.00 | 13,930.00 | -2.11% | 173,375 |
| Dec 24, 2025 | 14,300.00 | 14,350.00 | 14,090.00 | 14,230.00 | 14,230.00 | -1.11% | 94,550 |
| Dec 23, 2025 | 14,620.00 | 14,660.00 | 14,210.00 | 14,390.00 | 14,390.00 | -2.11% | 174,595 |
| Dec 22, 2025 | 14,880.00 | 14,910.00 | 14,440.00 | 14,700.00 | 14,700.00 | -1.61% | 240,278 |
| Dec 19, 2025 | 15,070.00 | 15,070.00 | 14,700.00 | 14,940.00 | 14,940.00 | -0.40% | 228,148 |
| Dec 18, 2025 | 14,740.00 | 15,390.00 | 14,640.00 | 15,000.00 | 15,000.00 | -0.20% | 303,915 |
| Dec 17, 2025 | 13,530.00 | 15,290.00 | 13,480.00 | 15,030.00 | 15,030.00 | 10.35% | 976,562 |
| Dec 16, 2025 | 13,760.00 | 13,760.00 | 13,370.00 | 13,620.00 | 13,620.00 | -1.02% | 139,243 |
| Dec 15, 2025 | 13,210.00 | 13,800.00 | 13,020.00 | 13,760.00 | 13,760.00 | 4.48% | 228,221 |
| Dec 12, 2025 | 12,910.00 | 13,180.00 | 12,890.00 | 13,170.00 | 13,170.00 | 2.09% | 78,905 |
| Dec 11, 2025 | 13,030.00 | 13,030.00 | 12,730.00 | 12,900.00 | 12,900.00 | 0.08% | 73,130 |
| Dec 10, 2025 | 13,020.00 | 13,140.00 | 12,760.00 | 12,890.00 | 12,890.00 | -0.85% | 85,592 |
| Dec 9, 2025 | 13,100.00 | 13,100.00 | 12,790.00 | 13,000.00 | 13,000.00 | -1.07% | 69,953 |
| Dec 8, 2025 | 13,200.00 | 13,220.00 | 12,230.00 | 13,140.00 | 13,140.00 | -0.68% | 102,107 |
| 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 |