Hansae Co., Ltd. (KRX:105630)
South Korea
· Delayed Price · Currency is KRW 11,860
+50 (0.42%)
Apr 29, 2026, 3:30 PM KST
Hansae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,810.00 | 11,870.00 | 11,710.00 | 11,860.00 | 11,860.00 | 0.42% | 25,369 |
| Apr 28, 2026 | 11,610.00 | 11,830.00 | 11,610.00 | 11,810.00 | 11,810.00 | 1.29% | 41,553 |
| Apr 27, 2026 | 11,710.00 | 11,750.00 | 11,580.00 | 11,660.00 | 11,660.00 | -0.34% | 54,659 |
| Apr 24, 2026 | 11,640.00 | 11,710.00 | 11,530.00 | 11,700.00 | 11,700.00 | 0.69% | 38,139 |
| Apr 23, 2026 | 11,730.00 | 11,760.00 | 11,500.00 | 11,620.00 | 11,620.00 | -0.77% | 65,223 |
| Apr 22, 2026 | 11,930.00 | 11,940.00 | 11,670.00 | 11,710.00 | 11,710.00 | -1.35% | 45,826 |
| Apr 21, 2026 | 11,890.00 | 11,980.00 | 11,820.00 | 11,870.00 | 11,870.00 | 0.34% | 43,356 |
| Apr 20, 2026 | 11,700.00 | 11,950.00 | 11,670.00 | 11,830.00 | 11,830.00 | 1.46% | 81,126 |
| Apr 17, 2026 | 11,730.00 | 11,730.00 | 11,500.00 | 11,660.00 | 11,660.00 | -0.26% | 71,199 |
| Apr 16, 2026 | 11,670.00 | 11,720.00 | 11,550.00 | 11,690.00 | 11,690.00 | 1.56% | 71,216 |
| Apr 15, 2026 | 11,520.00 | 11,570.00 | 11,410.00 | 11,510.00 | 11,510.00 | 1.23% | 46,635 |
| Apr 14, 2026 | 11,320.00 | 11,460.00 | 11,240.00 | 11,370.00 | 11,370.00 | 1.25% | 36,424 |
| Apr 13, 2026 | 11,560.00 | 11,560.00 | 11,210.00 | 11,230.00 | 11,230.00 | -2.77% | 80,135 |
| Apr 10, 2026 | 11,500.00 | 11,740.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.96% | 85,990 |
| Apr 9, 2026 | 11,470.00 | 11,480.00 | 11,300.00 | 11,440.00 | 11,440.00 | 0.26% | 25,772 |
| Apr 8, 2026 | 11,370.00 | 11,460.00 | 11,300.00 | 11,410.00 | 11,410.00 | 2.06% | 28,956 |
| Apr 7, 2026 | 10,930.00 | 11,310.00 | 10,870.00 | 11,180.00 | 11,180.00 | 3.52% | 70,634 |
| Apr 6, 2026 | 11,020.00 | 11,060.00 | 10,610.00 | 10,800.00 | 10,800.00 | -1.64% | 113,687 |
| Apr 3, 2026 | 11,050.00 | 11,190.00 | 10,850.00 | 10,980.00 | 10,980.00 | 0.37% | 52,100 |
| Apr 2, 2026 | 11,320.00 | 11,470.00 | 10,850.00 | 10,940.00 | 10,940.00 | -3.36% | 73,369 |
| Apr 1, 2026 | 11,170.00 | 11,320.00 | 11,130.00 | 11,320.00 | 11,320.00 | 2.63% | 58,063 |
| Mar 31, 2026 | 11,370.00 | 11,380.00 | 11,030.00 | 11,030.00 | 11,030.00 | -2.99% | 51,759 |
| Mar 30, 2026 | 11,800.00 | 11,800.00 | 11,270.00 | 11,370.00 | 11,370.00 | -6.80% | 105,073 |
| Mar 27, 2026 | 12,100.00 | 12,270.00 | 11,980.00 | 12,200.00 | 11,600.00 | 0.58% | 69,485 |
| Mar 26, 2026 | 12,250.00 | 12,260.00 | 12,020.00 | 12,130.00 | 11,533.44 | -0.74% | 75,092 |
| Mar 25, 2026 | 12,040.00 | 12,310.00 | 12,020.00 | 12,220.00 | 11,619.02 | 1.83% | 41,585 |
| Mar 24, 2026 | 12,140.00 | 12,140.00 | 11,810.00 | 12,000.00 | 11,409.84 | 1.01% | 53,890 |
| Mar 23, 2026 | 12,110.00 | 12,200.00 | 11,850.00 | 11,880.00 | 11,295.74 | -3.73% | 63,181 |
| Mar 20, 2026 | 12,200.00 | 12,400.00 | 12,170.00 | 12,340.00 | 11,733.11 | 1.65% | 55,223 |
| Mar 19, 2026 | 12,170.00 | 12,300.00 | 12,050.00 | 12,140.00 | 11,542.95 | -0.98% | 73,048 |
| Mar 18, 2026 | 12,250.00 | 12,300.00 | 12,140.00 | 12,260.00 | 11,657.05 | 0.41% | 85,590 |
| Mar 17, 2026 | 12,250.00 | 12,380.00 | 12,170.00 | 12,210.00 | 11,609.51 | -0.16% | 118,566 |
| Mar 16, 2026 | 12,340.00 | 12,350.00 | 12,160.00 | 12,230.00 | 11,628.52 | -0.41% | 29,589 |
| Mar 13, 2026 | 12,550.00 | 12,770.00 | 12,110.00 | 12,280.00 | 11,676.07 | -3.31% | 141,328 |
| Mar 12, 2026 | 12,600.00 | 12,720.00 | 12,490.00 | 12,700.00 | 12,075.41 | 0.79% | 36,607 |
| Mar 11, 2026 | 12,570.00 | 12,670.00 | 12,480.00 | 12,600.00 | 11,980.33 | 0.48% | 170,938 |
| Mar 10, 2026 | 12,710.00 | 12,760.00 | 12,490.00 | 12,540.00 | 11,923.28 | 0.80% | 59,323 |
| Mar 9, 2026 | 12,420.00 | 12,550.00 | 12,250.00 | 12,440.00 | 11,828.20 | -2.89% | 85,928 |
| Mar 6, 2026 | 12,830.00 | 12,980.00 | 12,410.00 | 12,810.00 | 12,180.00 | -1.99% | 193,589 |
| Mar 5, 2026 | 12,850.00 | 13,220.00 | 12,620.00 | 13,070.00 | 12,427.21 | 6.35% | 128,644 |
| Mar 4, 2026 | 13,080.00 | 13,440.00 | 12,000.00 | 12,290.00 | 11,685.57 | -10.36% | 219,197 |
| Mar 3, 2026 | 14,020.00 | 14,250.00 | 13,700.00 | 13,710.00 | 13,035.74 | -4.06% | 124,836 |
| Feb 27, 2026 | 14,310.00 | 14,600.00 | 13,940.00 | 14,290.00 | 13,587.21 | -0.28% | 194,717 |
| Feb 26, 2026 | 14,640.00 | 14,750.00 | 14,300.00 | 14,330.00 | 13,625.25 | -1.17% | 198,694 |
| Feb 25, 2026 | 14,670.00 | 14,740.00 | 14,400.00 | 14,500.00 | 13,786.89 | 1.19% | 176,027 |
| Feb 24, 2026 | 14,090.00 | 14,630.00 | 13,790.00 | 14,330.00 | 13,625.25 | 2.07% | 428,980 |
| Feb 23, 2026 | 13,400.00 | 14,400.00 | 13,300.00 | 14,040.00 | 13,349.51 | 8.42% | 788,179 |
| Feb 20, 2026 | 12,830.00 | 13,000.00 | 12,730.00 | 12,950.00 | 12,313.11 | 1.33% | 232,358 |
| Feb 19, 2026 | 12,770.00 | 12,830.00 | 12,620.00 | 12,780.00 | 12,151.48 | 0.95% | 171,866 |
| Feb 13, 2026 | 12,960.00 | 12,960.00 | 12,650.00 | 12,660.00 | 12,037.38 | -2.54% | 275,649 |
| Feb 12, 2026 | 13,010.00 | 13,060.00 | 12,840.00 | 12,990.00 | 12,351.15 | 0.23% | 186,207 |
| Feb 11, 2026 | 13,000.00 | 13,070.00 | 12,830.00 | 12,960.00 | 12,322.62 | -0.15% | 204,271 |
| Feb 10, 2026 | 12,920.00 | 13,090.00 | 12,600.00 | 12,980.00 | 12,341.64 | 0.85% | 351,678 |
| Feb 9, 2026 | 14,580.00 | 14,690.00 | 12,790.00 | 12,870.00 | 12,237.05 | -15.05% | 1,425,768 |
| Feb 6, 2026 | 15,450.00 | 15,450.00 | 13,980.00 | 15,150.00 | 14,404.92 | -2.32% | 181,966 |
| Feb 5, 2026 | 15,020.00 | 15,540.00 | 14,820.00 | 15,510.00 | 14,747.21 | 2.58% | 231,910 |
| Feb 4, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 15,120.00 | 14,376.39 | 1.34% | 158,094 |
| Feb 3, 2026 | 14,530.00 | 14,920.00 | 14,510.00 | 14,920.00 | 14,186.23 | 4.19% | 244,672 |
| Feb 2, 2026 | 13,950.00 | 14,620.00 | 13,730.00 | 14,320.00 | 13,615.74 | 2.43% | 194,857 |
| Jan 30, 2026 | 14,000.00 | 14,180.00 | 13,800.00 | 13,980.00 | 13,292.46 | 0.22% | 161,666 |
| Jan 29, 2026 | 13,970.00 | 14,110.00 | 13,500.00 | 13,950.00 | 13,263.93 | -1.06% | 234,424 |
| Jan 28, 2026 | 13,590.00 | 14,160.00 | 13,540.00 | 14,100.00 | 13,406.56 | 3.83% | 207,047 |
| Jan 27, 2026 | 13,350.00 | 13,800.00 | 13,160.00 | 13,580.00 | 12,912.13 | 2.03% | 206,162 |
| Jan 26, 2026 | 13,860.00 | 13,930.00 | 13,210.00 | 13,310.00 | 12,655.41 | -4.18% | 246,120 |
| Jan 23, 2026 | 14,230.00 | 14,230.00 | 13,700.00 | 13,890.00 | 13,206.89 | -2.11% | 173,773 |
| Jan 22, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,190.00 | 13,492.13 | - | 147,863 |
| Jan 21, 2026 | 14,300.00 | 14,960.00 | 13,910.00 | 14,190.00 | 13,492.13 | -2.74% | 203,899 |
| Jan 20, 2026 | 14,340.00 | 14,640.00 | 14,170.00 | 14,590.00 | 13,872.46 | 1.67% | 114,518 |
| Jan 19, 2026 | 13,980.00 | 14,750.00 | 13,780.00 | 14,350.00 | 13,644.26 | 2.21% | 122,153 |
| Jan 16, 2026 | 14,090.00 | 14,090.00 | 13,800.00 | 14,040.00 | 13,349.51 | 0.07% | 70,539 |
| Jan 15, 2026 | 14,160.00 | 14,190.00 | 13,910.00 | 14,030.00 | 13,340.00 | -1.20% | 64,760 |
| Jan 14, 2026 | 13,780.00 | 14,210.00 | 13,700.00 | 14,200.00 | 13,501.64 | 1.94% | 85,486 |
| Jan 13, 2026 | 13,970.00 | 14,030.00 | 13,750.00 | 13,930.00 | 13,244.92 | 0.65% | 82,508 |
| Jan 12, 2026 | 14,100.00 | 14,180.00 | 13,660.00 | 13,840.00 | 13,159.34 | -0.93% | 138,173 |
| Jan 9, 2026 | 13,970.00 | 14,180.00 | 13,710.00 | 13,970.00 | 13,282.95 | 0.50% | 206,928 |
| Jan 8, 2026 | 13,900.00 | 14,005.00 | 13,650.00 | 13,900.00 | 13,216.39 | -0.43% | 165,304 |
| Jan 7, 2026 | 13,300.00 | 14,100.00 | 13,240.00 | 13,960.00 | 13,273.44 | 6.16% | 335,790 |
| Jan 6, 2026 | 13,060.00 | 13,300.00 | 13,030.00 | 13,150.00 | 12,503.28 | 0.69% | 130,554 |
| Jan 5, 2026 | 13,110.00 | 13,170.00 | 12,950.00 | 13,060.00 | 12,417.70 | -0.15% | 87,350 |
| Jan 2, 2026 | 13,200.00 | 13,280.00 | 12,950.00 | 13,080.00 | 12,436.72 | -1.65% | 128,034 |
| Dec 30, 2025 | 13,280.00 | 13,350.00 | 12,510.00 | 13,300.00 | 12,645.90 | 0.15% | 132,179 |
| Dec 29, 2025 | 13,900.00 | 13,900.00 | 12,990.00 | 13,280.00 | 12,626.89 | -4.67% | 200,749 |
| Dec 26, 2025 | 14,200.00 | 14,230.00 | 13,670.00 | 13,930.00 | 13,244.92 | -2.11% | 173,375 |
| Dec 24, 2025 | 14,300.00 | 14,350.00 | 14,090.00 | 14,230.00 | 13,530.16 | -1.11% | 94,550 |
| Dec 23, 2025 | 14,620.00 | 14,660.00 | 14,210.00 | 14,390.00 | 13,682.30 | -2.11% | 174,595 |
| Dec 22, 2025 | 14,880.00 | 14,910.00 | 14,440.00 | 14,700.00 | 13,977.05 | -1.61% | 240,278 |
| Dec 19, 2025 | 15,070.00 | 15,070.00 | 14,700.00 | 14,940.00 | 14,205.25 | -0.40% | 228,148 |
| Dec 18, 2025 | 14,740.00 | 15,390.00 | 14,640.00 | 15,000.00 | 14,262.30 | -0.20% | 303,915 |
| Dec 17, 2025 | 13,530.00 | 15,290.00 | 13,480.00 | 15,030.00 | 14,290.82 | 10.35% | 976,562 |
| Dec 16, 2025 | 13,760.00 | 13,760.00 | 13,370.00 | 13,620.00 | 12,950.16 | -1.02% | 139,243 |
| Dec 15, 2025 | 13,210.00 | 13,800.00 | 13,020.00 | 13,760.00 | 13,083.28 | 4.48% | 228,221 |
| Dec 12, 2025 | 12,910.00 | 13,180.00 | 12,890.00 | 13,170.00 | 12,522.30 | 2.09% | 78,905 |
| Dec 11, 2025 | 13,030.00 | 13,030.00 | 12,730.00 | 12,900.00 | 12,265.57 | 0.08% | 73,130 |
| Dec 10, 2025 | 13,020.00 | 13,140.00 | 12,760.00 | 12,890.00 | 12,256.07 | -0.85% | 85,592 |
| Dec 9, 2025 | 13,100.00 | 13,100.00 | 12,790.00 | 13,000.00 | 12,360.66 | -1.07% | 69,953 |
| Dec 8, 2025 | 13,200.00 | 13,220.00 | 12,230.00 | 13,140.00 | 12,493.77 | -0.68% | 102,107 |
| Dec 5, 2025 | 13,170.00 | 13,330.00 | 12,990.00 | 13,230.00 | 12,579.34 | -0.97% | 108,882 |
| Dec 4, 2025 | 13,390.00 | 13,390.00 | 13,150.00 | 13,360.00 | 12,702.95 | 0.15% | 105,479 |
| Dec 3, 2025 | 13,500.00 | 13,500.00 | 13,160.00 | 13,340.00 | 12,683.93 | -1.19% | 97,651 |
| Dec 2, 2025 | 13,270.00 | 13,500.00 | 13,010.00 | 13,500.00 | 12,836.07 | 3.29% | 119,946 |