Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,700.00 | 11,510.00 | 9,700.00 | 10,390.00 | 10,390.00 | 2,640,803 |
| 2024-04-26 | 18,600.00 | 18,800.00 | 17,770.00 | 17,770.00 | 8,885.00 | 669,046 |
| 2024-04-25 | 18,620.00 | 18,740.00 | 17,930.00 | 18,220.00 | 9,110.00 | 807,434 |
| 2024-04-24 | 17,810.00 | 19,510.00 | 17,510.00 | 18,630.00 | 9,315.00 | 3,201,526 |
| 2024-04-23 | 17,970.00 | 18,460.00 | 17,600.00 | 17,630.00 | 8,815.00 | 730,032 |
| 2024-04-22 | 17,800.00 | 19,430.00 | 17,500.00 | 17,730.00 | 8,865.00 | 2,560,340 |
| 2024-04-19 | 16,270.00 | 19,580.00 | 15,420.00 | 17,660.00 | 8,830.00 | 10,051,972 |
| 2024-04-18 | 15,970.00 | 16,450.00 | 15,840.00 | 16,030.00 | 8,015.00 | 390,486 |
| 2024-04-17 | 16,290.00 | 16,730.00 | 15,600.00 | 16,020.00 | 8,010.00 | 579,398 |
| 2024-04-16 | 15,980.00 | 17,730.00 | 15,570.00 | 16,000.00 | 8,000.00 | 3,036,268 |
| 2024-04-15 | 13,370.00 | 17,390.00 | 12,920.00 | 16,370.00 | 8,185.00 | 4,261,286 |
| 2024-04-12 | 13,450.00 | 14,020.00 | 13,340.00 | 13,390.00 | 6,695.00 | 287,648 |
| 2024-04-11 | 13,100.00 | 14,230.00 | 13,090.00 | 13,390.00 | 6,695.00 | 537,202 |
| 2024-04-09 | 13,030.00 | 14,900.00 | 12,980.00 | 13,430.00 | 6,715.00 | 1,629,412 |
| 2024-04-08 | 14,130.00 | 14,320.00 | 13,140.00 | 13,170.00 | 6,585.00 | 455,996 |
| 2024-04-05 | 14,870.00 | 15,100.00 | 14,110.00 | 14,240.00 | 7,120.00 | 715,796 |
| 2024-04-04 | 16,500.00 | 16,500.00 | 15,270.00 | 15,300.00 | 7,650.00 | 957,684 |
| 2024-04-03 | 17,720.00 | 18,730.00 | 16,810.00 | 17,050.00 | 8,525.00 | 3,628,214 |
| 2024-04-02 | 18,170.00 | 19,880.00 | 16,650.00 | 17,250.00 | 8,625.00 | 10,562,358 |
| 2024-04-01 | 14,110.00 | 17,880.00 | 14,110.00 | 16,650.00 | 8,325.00 | 3,811,100 |
| 2024-03-29 | 14,130.00 | 14,300.00 | 14,020.00 | 14,030.00 | 7,015.00 | 47,270 |
| 2024-03-28 | 14,320.00 | 14,330.00 | 14,120.00 | 14,130.00 | 7,065.00 | 52,654 |
| 2024-03-27 | 14,590.00 | 14,600.00 | 14,160.00 | 14,180.00 | 7,090.00 | 95,348 |
| 2024-03-26 | 14,190.00 | 16,200.00 | 14,100.00 | 14,620.00 | 7,310.00 | 985,208 |
| 2024-03-25 | 14,240.00 | 14,470.00 | 14,080.00 | 14,190.00 | 7,095.00 | 44,700 |
| 2024-03-22 | 14,200.00 | 14,500.00 | 13,920.00 | 14,230.00 | 7,115.00 | 55,540 |
| 2024-03-21 | 14,320.00 | 14,350.00 | 14,050.00 | 14,080.00 | 7,040.00 | 34,238 |
| 2024-03-20 | 14,490.00 | 14,490.00 | 14,050.00 | 14,230.00 | 7,115.00 | 33,708 |
| 2024-03-19 | 14,390.00 | 15,000.00 | 13,900.00 | 14,100.00 | 7,050.00 | 140,690 |
| 2024-03-18 | 14,850.00 | 14,850.00 | 14,340.00 | 14,350.00 | 7,175.00 | 67,012 |
| 2024-03-15 | 14,870.00 | 14,870.00 | 14,620.00 | 14,620.00 | 7,310.00 | 33,320 |
| 2024-03-14 | 15,050.00 | 15,070.00 | 14,700.00 | 14,890.00 | 7,445.00 | 26,076 |
| 2024-03-13 | 14,830.00 | 15,090.00 | 14,760.00 | 14,850.00 | 7,425.00 | 26,858 |
| 2024-03-12 | 14,650.00 | 15,350.00 | 14,640.00 | 14,810.00 | 7,405.00 | 69,102 |
| 2024-03-11 | 15,040.00 | 15,300.00 | 14,600.00 | 14,640.00 | 7,320.00 | 114,562 |
| 2024-03-08 | 15,250.00 | 15,340.00 | 15,020.00 | 15,040.00 | 7,520.00 | 59,912 |
| 2024-03-07 | 15,380.00 | 15,560.00 | 15,100.00 | 15,230.00 | 7,615.00 | 28,616 |
| 2024-03-06 | 15,510.00 | 15,810.00 | 15,310.00 | 15,350.00 | 7,675.00 | 46,686 |
| 2024-03-05 | 15,310.00 | 15,940.00 | 15,300.00 | 15,590.00 | 7,795.00 | 101,116 |
| 2024-03-04 | 15,270.00 | 15,270.00 | 15,070.00 | 15,070.00 | 7,535.00 | 49,724 |
| 2024-02-29 | 15,380.00 | 15,380.00 | 15,060.00 | 15,140.00 | 7,570.00 | 60,508 |
| 2024-02-28 | 15,480.00 | 15,650.00 | 15,300.00 | 15,380.00 | 7,690.00 | 60,150 |
| 2024-02-27 | 15,680.00 | 15,800.00 | 15,430.00 | 15,450.00 | 7,725.00 | 53,414 |
| 2024-02-26 | 16,100.00 | 16,140.00 | 15,830.00 | 15,840.00 | 7,920.00 | 49,220 |
| 2024-02-23 | 16,390.00 | 16,390.00 | 15,980.00 | 16,040.00 | 8,020.00 | 54,214 |
| 2024-02-22 | 16,140.00 | 16,440.00 | 16,000.00 | 16,270.00 | 8,135.00 | 65,942 |
| 2024-02-21 | 16,370.00 | 16,390.00 | 16,100.00 | 16,140.00 | 8,070.00 | 55,760 |
| 2024-02-20 | 16,100.00 | 17,100.00 | 16,050.00 | 16,370.00 | 8,185.00 | 219,054 |
| 2024-02-19 | 16,350.00 | 16,350.00 | 16,090.00 | 16,100.00 | 8,050.00 | 43,668 |
| 2024-02-16 | 16,450.00 | 16,450.00 | 16,150.00 | 16,250.00 | 8,125.00 | 47,370 |
| 2024-02-15 | 16,080.00 | 16,400.00 | 16,070.00 | 16,190.00 | 8,095.00 | 73,456 |
| 2024-02-14 | 16,190.00 | 16,270.00 | 15,970.00 | 16,030.00 | 8,015.00 | 70,234 |
| 2024-02-13 | 16,310.00 | 16,330.00 | 16,070.00 | 16,150.00 | 8,075.00 | 59,572 |
| 2024-02-08 | 16,250.00 | 16,400.00 | 16,110.00 | 16,180.00 | 8,090.00 | 36,580 |
| 2024-02-07 | 16,120.00 | 16,450.00 | 16,030.00 | 16,130.00 | 8,065.00 | 60,502 |
| 2024-02-06 | 15,820.00 | 16,340.00 | 15,560.00 | 16,210.00 | 8,105.00 | 53,578 |
| 2024-02-05 | 16,490.00 | 16,490.00 | 15,790.00 | 15,820.00 | 7,910.00 | 45,048 |
| 2024-02-02 | 16,220.00 | 16,480.00 | 16,000.00 | 16,220.00 | 8,110.00 | 55,168 |
| 2024-02-01 | 15,700.00 | 16,230.00 | 15,220.00 | 16,170.00 | 8,085.00 | 99,978 |
| 2024-01-31 | 17,000.00 | 17,000.00 | 15,500.00 | 15,840.00 | 7,920.00 | 156,928 |
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.