Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 17,000.00 | 17,000.00 | 15,500.00 | 15,840.00 | 7,920.00 | 156,928 |
| 2024-01-30 | 17,220.00 | 17,470.00 | 16,800.00 | 16,930.00 | 8,465.00 | 135,332 |
| 2024-01-29 | 17,420.00 | 18,150.00 | 16,900.00 | 17,050.00 | 8,525.00 | 468,582 |
| 2024-01-26 | 16,900.00 | 17,080.00 | 16,700.00 | 16,840.00 | 8,420.00 | 107,072 |
| 2024-01-25 | 18,000.00 | 18,100.00 | 16,700.00 | 16,890.00 | 8,445.00 | 270,386 |
| 2024-01-24 | 17,500.00 | 18,860.00 | 17,460.00 | 17,760.00 | 8,880.00 | 827,836 |
| 2024-01-23 | 17,540.00 | 17,580.00 | 17,090.00 | 17,280.00 | 8,640.00 | 142,562 |
| 2024-01-22 | 17,070.00 | 17,550.00 | 17,050.00 | 17,420.00 | 8,710.00 | 113,734 |
| 2024-01-19 | 17,100.00 | 17,610.00 | 16,960.00 | 17,000.00 | 8,500.00 | 132,712 |
| 2024-01-18 | 17,200.00 | 17,550.00 | 16,810.00 | 17,050.00 | 8,525.00 | 120,660 |
| 2024-01-17 | 17,430.00 | 17,590.00 | 16,750.00 | 16,800.00 | 8,400.00 | 107,834 |
| 2024-01-16 | 18,190.00 | 18,240.00 | 17,230.00 | 17,230.00 | 8,615.00 | 187,100 |
| 2024-01-15 | 18,350.00 | 19,300.00 | 18,000.00 | 18,030.00 | 9,015.00 | 646,172 |
| 2024-01-12 | 18,750.00 | 18,920.00 | 18,000.00 | 18,000.00 | 9,000.00 | 387,410 |
| 2024-01-11 | 18,000.00 | 18,900.00 | 17,860.00 | 18,520.00 | 9,260.00 | 536,308 |
| 2024-01-10 | 18,000.00 | 18,050.00 | 17,310.00 | 18,050.00 | 9,025.00 | 206,738 |
| 2024-01-09 | 18,160.00 | 18,370.00 | 17,620.00 | 17,860.00 | 8,930.00 | 440,728 |
| 2024-01-08 | 17,230.00 | 19,450.00 | 17,080.00 | 18,080.00 | 9,040.00 | 1,148,704 |
| 2024-01-05 | 17,030.00 | 17,160.00 | 16,670.00 | 16,940.00 | 8,470.00 | 301,298 |
| 2024-01-04 | 17,500.00 | 17,800.00 | 16,660.00 | 16,750.00 | 8,375.00 | 724,138 |
| 2024-01-03 | 18,390.00 | 18,800.00 | 17,910.00 | 18,600.00 | 9,300.00 | 280,792 |
| 2024-01-02 | 18,650.00 | 18,900.00 | 18,410.00 | 18,410.00 | 9,205.00 | 214,462 |
| 2023-12-28 | 19,860.00 | 19,860.00 | 19,100.00 | 19,130.00 | 9,565.00 | 200,048 |
| 2023-12-27 | 20,250.00 | 20,400.00 | 19,840.00 | 19,840.00 | 9,920.00 | 174,468 |
| 2023-12-26 | 20,900.00 | 21,250.00 | 19,960.00 | 19,960.00 | 9,980.00 | 574,560 |
| 2023-12-22 | 20,700.00 | 21,250.00 | 20,050.00 | 20,300.00 | 10,150.00 | 378,404 |
| 2023-12-21 | 20,700.00 | 22,300.00 | 20,550.00 | 20,650.00 | 10,325.00 | 906,090 |
| 2023-12-20 | 20,250.00 | 20,350.00 | 19,970.00 | 20,300.00 | 10,150.00 | 151,318 |
| 2023-12-19 | 20,200.00 | 21,250.00 | 19,910.00 | 19,930.00 | 9,965.00 | 422,088 |
| 2023-12-18 | 19,790.00 | 20,500.00 | 19,790.00 | 20,150.00 | 10,075.00 | 179,064 |
| 2023-12-15 | 20,000.00 | 20,800.00 | 19,740.00 | 19,790.00 | 9,895.00 | 316,132 |
| 2023-12-14 | 20,100.00 | 20,700.00 | 19,720.00 | 19,770.00 | 9,885.00 | 250,156 |
| 2023-12-13 | 21,100.00 | 22,150.00 | 19,700.00 | 19,720.00 | 9,860.00 | 551,252 |
| 2023-12-12 | 21,100.00 | 21,700.00 | 20,400.00 | 20,950.00 | 10,475.00 | 304,306 |
| 2023-12-11 | 21,800.00 | 22,000.00 | 20,850.00 | 21,000.00 | 10,500.00 | 272,780 |
| 2023-12-08 | 21,300.00 | 21,950.00 | 21,100.00 | 21,400.00 | 10,700.00 | 286,474 |
| 2023-12-07 | 20,750.00 | 21,500.00 | 20,200.00 | 20,900.00 | 10,450.00 | 377,802 |
| 2023-12-06 | 20,200.00 | 21,300.00 | 19,370.00 | 20,700.00 | 10,350.00 | 338,814 |
| 2023-12-05 | 20,850.00 | 21,000.00 | 19,380.00 | 19,690.00 | 9,845.00 | 450,494 |
| 2023-12-04 | 22,350.00 | 23,250.00 | 20,700.00 | 20,900.00 | 10,450.00 | 650,786 |
| 2023-12-01 | 23,150.00 | 24,250.00 | 21,900.00 | 22,250.00 | 11,125.00 | 910,864 |
| 2023-11-30 | 21,400.00 | 23,500.00 | 21,400.00 | 22,750.00 | 11,375.00 | 1,611,184 |
| 2023-11-29 | 21,300.00 | 22,850.00 | 20,850.00 | 21,500.00 | 10,750.00 | 1,103,156 |
| 2023-11-28 | 22,000.00 | 24,050.00 | 21,350.00 | 21,450.00 | 10,725.00 | 1,972,000 |
| 2023-11-27 | 23,500.00 | 25,500.00 | 22,300.00 | 22,500.00 | 11,250.00 | 4,595,552 |
| 2023-11-24 | 24,300.00 | 24,650.00 | 22,200.00 | 22,750.00 | 11,375.00 | 3,326,256 |
| 2023-11-23 | 19,260.00 | 24,800.00 | 19,190.00 | 23,550.00 | 11,775.00 | 13,130,852 |
| 2023-11-22 | 19,490.00 | 21,500.00 | 19,260.00 | 19,450.00 | 9,725.00 | 2,265,828 |
| 2023-11-21 | 17,230.00 | 21,750.00 | 16,820.00 | 19,980.00 | 9,990.00 | 5,285,724 |
| 2023-11-20 | 16,420.00 | 17,300.00 | 16,380.00 | 16,900.00 | 8,450.00 | 234,746 |
| 2023-11-17 | 17,090.00 | 17,100.00 | 16,110.00 | 16,420.00 | 8,210.00 | 267,140 |
| 2023-11-16 | 16,810.00 | 18,900.00 | 16,590.00 | 17,100.00 | 8,550.00 | 1,335,954 |
| 2023-11-15 | 17,150.00 | 17,740.00 | 16,600.00 | 16,800.00 | 8,400.00 | 876,372 |
| 2023-11-14 | 15,100.00 | 19,230.00 | 15,020.00 | 17,000.00 | 8,500.00 | 2,979,266 |
| 2023-11-13 | 16,470.00 | 16,560.00 | 15,090.00 | 15,130.00 | 7,565.00 | 197,084 |
| 2023-11-10 | 17,100.00 | 17,100.00 | 16,080.00 | 16,100.00 | 8,050.00 | 211,858 |
| 2023-11-09 | 18,150.00 | 18,190.00 | 17,140.00 | 17,140.00 | 8,570.00 | 201,082 |
| 2023-11-08 | 18,650.00 | 18,670.00 | 18,050.00 | 18,050.00 | 9,025.00 | 174,052 |
| 2023-11-07 | 19,800.00 | 19,800.00 | 18,360.00 | 18,480.00 | 9,240.00 | 349,974 |
| 2023-11-06 | 19,000.00 | 19,500.00 | 18,280.00 | 19,440.00 | 9,720.00 | 532,088 |
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.