Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,200.00 | 5,250.00 | 5,080.00 | 5,080.00 | 5,080.00 | 98,548 |
| 2024-07-25 | 5,300.00 | 5,500.00 | 4,995.00 | 5,240.00 | 5,240.00 | 319,418 |
| 2024-07-24 | 5,590.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 52,360 |
| 2024-07-23 | 5,500.00 | 5,750.00 | 5,500.00 | 5,600.00 | 5,600.00 | 97,433 |
| 2024-07-22 | 6,250.00 | 6,260.00 | 5,520.00 | 5,520.00 | 5,520.00 | 604,363 |
| 2024-07-19 | 5,770.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 76,799 |
| 2024-07-18 | 6,000.00 | 6,000.00 | 5,500.00 | 5,760.00 | 5,760.00 | 100,750 |
| 2024-07-17 | 6,000.00 | 6,100.00 | 5,930.00 | 6,000.00 | 6,000.00 | 83,993 |
| 2024-07-16 | 6,190.00 | 6,340.00 | 5,960.00 | 5,980.00 | 5,980.00 | 131,920 |
| 2024-07-15 | 6,220.00 | 6,290.00 | 6,160.00 | 6,220.00 | 6,220.00 | 61,515 |
| 2024-07-12 | 6,440.00 | 7,150.00 | 6,220.00 | 6,220.00 | 6,220.00 | 768,884 |
| 2024-07-11 | 6,580.00 | 6,720.00 | 6,480.00 | 6,530.00 | 6,530.00 | 572,287 |
| 2024-07-10 | 6,540.00 | 6,580.00 | 6,480.00 | 6,580.00 | 6,580.00 | 32,473 |
| 2024-07-09 | 6,510.00 | 6,650.00 | 6,470.00 | 6,550.00 | 6,550.00 | 50,310 |
| 2024-07-08 | 6,460.00 | 6,600.00 | 6,410.00 | 6,560.00 | 6,560.00 | 45,548 |
| 2024-07-05 | 6,420.00 | 6,560.00 | 6,420.00 | 6,460.00 | 6,460.00 | 69,776 |
| 2024-07-04 | 6,280.00 | 6,470.00 | 6,240.00 | 6,450.00 | 6,450.00 | 67,217 |
| 2024-07-03 | 6,250.00 | 6,600.00 | 6,150.00 | 6,280.00 | 6,280.00 | 44,387 |
| 2024-07-02 | 6,500.00 | 6,530.00 | 6,240.00 | 6,270.00 | 6,270.00 | 76,333 |
| 2024-07-01 | 6,400.00 | 6,530.00 | 6,360.00 | 6,480.00 | 6,480.00 | 62,191 |
| 2024-06-28 | 6,330.00 | 6,480.00 | 6,300.00 | 6,350.00 | 6,350.00 | 55,744 |
| 2024-06-27 | 6,630.00 | 6,630.00 | 6,370.00 | 6,390.00 | 6,390.00 | 39,464 |
| 2024-06-26 | 6,570.00 | 6,660.00 | 6,460.00 | 6,530.00 | 6,530.00 | 55,601 |
| 2024-06-25 | 6,430.00 | 6,570.00 | 6,320.00 | 6,570.00 | 6,570.00 | 65,889 |
| 2024-06-24 | 6,580.00 | 6,690.00 | 6,390.00 | 6,430.00 | 6,430.00 | 88,652 |
| 2024-06-21 | 6,750.00 | 6,780.00 | 6,620.00 | 6,620.00 | 6,620.00 | 65,544 |
| 2024-06-20 | 6,910.00 | 6,920.00 | 6,730.00 | 6,750.00 | 6,750.00 | 118,768 |
| 2024-06-19 | 7,180.00 | 7,200.00 | 6,950.00 | 6,960.00 | 6,960.00 | 144,821 |
| 2024-06-18 | 7,440.00 | 7,610.00 | 7,130.00 | 7,180.00 | 7,180.00 | 234,906 |
| 2024-06-17 | 7,420.00 | 7,600.00 | 7,280.00 | 7,440.00 | 7,440.00 | 94,977 |
| 2024-06-14 | 7,450.00 | 7,450.00 | 7,200.00 | 7,390.00 | 7,390.00 | 137,095 |
| 2024-06-13 | 7,360.00 | 7,840.00 | 7,330.00 | 7,480.00 | 7,480.00 | 466,606 |
| 2024-06-12 | 6,930.00 | 7,900.00 | 6,930.00 | 7,360.00 | 7,360.00 | 835,256 |
| 2024-06-11 | 6,990.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,920.00 | 92,486 |
| 2024-06-10 | 7,030.00 | 7,280.00 | 6,900.00 | 6,970.00 | 6,970.00 | 85,668 |
| 2024-06-07 | 6,940.00 | 7,140.00 | 6,940.00 | 6,960.00 | 6,960.00 | 121,516 |
| 2024-06-05 | 7,130.00 | 7,200.00 | 7,000.00 | 7,010.00 | 7,010.00 | 194,876 |
| 2024-06-04 | 7,600.00 | 7,650.00 | 7,140.00 | 7,190.00 | 7,190.00 | 273,819 |
| 2024-06-03 | 7,650.00 | 7,900.00 | 7,590.00 | 7,650.00 | 7,650.00 | 206,917 |
| 2024-05-31 | 7,540.00 | 7,720.00 | 7,520.00 | 7,600.00 | 7,600.00 | 190,689 |
| 2024-05-30 | 7,560.00 | 8,310.00 | 7,560.00 | 7,620.00 | 7,620.00 | 1,161,669 |
| 2024-05-29 | 7,880.00 | 7,880.00 | 7,550.00 | 7,550.00 | 7,550.00 | 222,756 |
| 2024-05-28 | 7,910.00 | 8,050.00 | 7,660.00 | 7,880.00 | 7,880.00 | 366,223 |
| 2024-05-27 | 8,450.00 | 8,490.00 | 7,900.00 | 8,050.00 | 8,050.00 | 334,605 |
| 2024-05-24 | 8,800.00 | 9,140.00 | 8,410.00 | 8,450.00 | 8,450.00 | 632,128 |
| 2024-05-23 | 8,940.00 | 10,450.00 | 8,750.00 | 9,260.00 | 9,260.00 | 2,046,847 |
| 2024-05-22 | 9,000.00 | 9,400.00 | 8,910.00 | 9,000.00 | 9,000.00 | 233,806 |
| 2024-05-21 | 9,890.00 | 9,940.00 | 9,350.00 | 9,400.00 | 9,400.00 | 129,121 |
| 2024-05-20 | 10,000.00 | 10,120.00 | 9,610.00 | 9,880.00 | 9,880.00 | 91,663 |
| 2024-05-17 | 10,500.00 | 10,530.00 | 10,010.00 | 10,010.00 | 10,010.00 | 136,001 |
| 2024-05-16 | 10,540.00 | 10,740.00 | 10,440.00 | 10,500.00 | 10,500.00 | 110,377 |
| 2024-05-14 | 10,600.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | 145,130 |
| 2024-05-13 | 10,390.00 | 11,420.00 | 10,390.00 | 10,620.00 | 10,620.00 | 1,222,345 |
| 2024-05-10 | 11,050.00 | 11,050.00 | 10,330.00 | 10,350.00 | 10,350.00 | 213,611 |
| 2024-05-09 | 11,070.00 | 12,170.00 | 10,920.00 | 11,030.00 | 11,030.00 | 1,481,682 |
| 2024-05-08 | 11,790.00 | 11,890.00 | 10,500.00 | 10,830.00 | 10,830.00 | 390,722 |
| 2024-05-07 | 11,840.00 | 12,440.00 | 11,630.00 | 11,630.00 | 11,630.00 | 760,699 |
| 2024-05-03 | 12,250.00 | 13,000.00 | 11,910.00 | 11,940.00 | 11,940.00 | 1,986,307 |
| 2024-05-02 | 12,060.00 | 13,870.00 | 11,710.00 | 12,000.00 | 12,000.00 | 4,664,946 |
| 2024-04-30 | 10,200.00 | 13,400.00 | 10,030.00 | 12,000.00 | 12,000.00 | 6,740,165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.