Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 430690.KQ stock page

Hanssak Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,270.002,270.002,125.002,145.002,145.0021,380
2026-07-212,090.002,195.001,980.002,095.002,095.0033,012
2026-07-202,235.002,235.002,090.002,090.002,090.0019,589
2026-07-162,285.002,365.002,210.002,250.002,250.0021,928
2026-07-152,160.002,305.002,160.002,285.002,285.0037,354
2026-07-142,055.002,240.002,055.002,180.002,180.0035,313
2026-07-132,390.002,490.002,130.002,140.002,140.0040,081
2026-07-102,200.002,390.002,135.002,260.002,260.0032,867
2026-07-092,070.002,290.002,065.002,200.002,200.0052,114
2026-07-082,195.002,350.002,100.002,150.002,150.0041,192
2026-07-072,335.002,415.002,230.002,270.002,270.0039,941
2026-07-062,405.002,495.002,300.002,350.002,350.0030,158
2026-07-032,320.002,435.002,245.002,425.002,425.0047,090
2026-07-022,495.002,495.002,335.002,335.002,335.0035,034
2026-07-012,350.002,570.002,350.002,495.002,495.0047,867
2026-06-302,405.002,545.002,340.002,365.002,365.0091,001
2026-06-292,220.002,430.002,185.002,405.002,405.0062,654
2026-06-262,300.002,350.002,100.002,180.002,180.00116,952
2026-06-252,495.002,570.002,300.002,300.002,300.0069,136
2026-06-242,485.002,725.002,450.002,490.002,490.0079,702
2026-06-232,940.002,940.002,505.002,505.002,505.0095,290
2026-06-223,095.003,095.002,800.002,820.002,820.0051,446
2026-06-193,090.003,090.002,815.002,815.002,815.0076,065
2026-06-183,170.003,195.003,010.003,095.003,095.0031,168
2026-06-173,270.003,300.003,125.003,195.003,195.0048,318
2026-06-163,150.003,245.003,085.003,160.003,160.0037,536
2026-06-153,335.003,335.003,090.003,145.003,145.0035,090
2026-06-123,055.003,200.003,055.003,075.003,075.0028,978
2026-06-112,900.003,060.002,900.003,055.003,055.0026,365
2026-06-103,260.003,260.002,935.003,005.003,005.0060,127
2026-06-093,100.003,245.003,010.003,135.003,135.0054,763
2026-06-083,100.003,295.003,005.003,005.003,005.0066,811
2026-06-053,410.003,410.003,255.003,320.003,320.0059,710
2026-06-043,435.003,500.003,330.003,410.003,410.0046,624
2026-06-023,455.003,520.003,330.003,435.003,435.00114,528
2026-06-013,725.003,725.003,465.003,540.003,540.0089,210
2026-05-294,140.004,140.003,700.003,725.003,725.0095,391
2026-05-283,960.004,080.003,760.003,960.003,960.00106,973
2026-05-274,420.004,425.003,990.004,000.004,000.00208,854
2026-05-264,360.004,670.004,360.004,425.004,425.00265,884
2026-05-224,390.004,825.004,200.004,260.004,260.00552,581
2026-05-214,050.004,265.004,030.004,040.004,040.0094,095
2026-05-204,185.004,185.003,800.004,050.004,050.0078,026
2026-05-194,050.004,500.004,050.004,185.004,185.00189,114
2026-05-184,265.004,425.004,055.004,185.004,185.00111,617
2026-05-154,575.004,655.004,200.004,265.004,265.00175,759
2026-05-144,525.004,790.004,520.004,600.004,600.00111,867
2026-05-134,500.004,770.004,480.004,525.004,525.00115,614
2026-05-124,790.004,980.004,325.004,585.004,585.00196,862
2026-05-114,710.004,870.004,610.004,660.004,660.00247,469
2026-05-085,360.005,360.004,775.004,780.004,780.00344,042
2026-05-075,060.005,440.004,770.005,140.005,140.00706,829
2026-05-064,860.005,140.004,610.005,010.005,010.00567,532
2026-05-044,985.004,985.004,720.004,815.004,815.00163,414
2026-04-304,910.004,950.004,740.004,760.004,760.00137,601
2026-04-294,960.005,040.004,775.004,910.004,910.00141,402
2026-04-285,260.005,280.004,770.004,950.004,950.00243,468
2026-04-275,150.005,320.005,020.005,210.005,210.00298,724
2026-04-245,400.005,430.005,120.005,160.005,160.00363,684
2026-04-235,500.005,750.005,140.005,370.005,370.001,049,944
← NewerPage 2 of 5 · 246 trading daysOlder →

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.