See inside every stock. Pro
WatchlistPro
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%WTI98.27▼ 5.20%
← 430690.KQ stock page

Hanssak Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-225,800.006,030.005,400.005,500.005,500.001,070,609
2026-04-216,550.006,560.005,820.005,970.005,970.001,407,219
2026-04-206,230.007,350.006,090.006,470.006,470.009,392,390
2026-04-175,780.007,500.005,030.006,010.006,010.0022,140,350
2026-04-167,250.007,710.005,960.005,960.005,960.0018,962,020
2026-04-156,090.006,090.005,610.006,090.006,090.001,376,701
2026-04-143,790.004,690.003,720.004,690.004,690.00726,519
2026-04-133,595.003,675.003,570.003,610.003,610.0021,776
2026-04-103,485.003,610.003,485.003,600.003,600.0028,059
2026-04-093,505.003,575.003,470.003,470.003,470.0013,593
2026-04-083,540.003,570.003,475.003,540.003,540.0026,888
2026-04-073,545.003,600.003,450.003,520.003,520.0019,268
2026-04-063,520.003,555.003,460.003,555.003,555.0016,897
2026-04-033,615.003,620.003,485.003,545.003,545.0024,543
2026-04-023,640.003,825.003,465.003,615.003,615.0037,129
2026-04-013,510.003,695.003,510.003,670.003,670.0025,539
2026-03-313,655.003,705.003,490.003,580.003,580.0017,967
2026-03-303,700.003,705.003,575.003,640.003,640.0019,167
2026-03-273,635.003,770.003,550.003,755.003,755.0032,851
2026-03-263,640.003,730.003,570.003,635.003,635.0024,373
2026-03-253,645.003,735.003,500.003,640.003,640.0066,980
2026-03-243,735.003,800.003,600.003,640.003,640.0027,351
2026-03-233,625.003,790.003,620.003,735.003,735.0057,688
2026-03-203,925.003,925.003,730.003,870.003,870.0034,518
2026-03-193,770.003,785.003,730.003,780.003,780.0027,269
2026-03-183,885.003,885.003,750.003,810.003,810.0028,432
2026-03-173,875.003,925.003,795.003,845.003,845.0017,174
2026-03-163,805.003,905.003,710.003,860.003,860.0028,555
2026-03-133,860.004,040.003,750.003,790.003,790.0075,398
2026-03-123,725.003,990.003,725.003,860.003,860.0045,418
2026-03-113,700.003,800.003,675.003,730.003,730.0019,151
2026-03-103,700.003,795.003,560.003,680.003,680.0050,130
2026-03-093,700.003,700.003,465.003,675.003,675.0045,950
2026-03-063,760.003,825.003,700.003,825.003,825.0038,309
2026-03-053,320.003,795.003,320.003,695.003,695.0078,812
2026-03-043,800.003,835.003,280.003,305.003,305.00154,543
2026-03-034,050.004,080.003,870.003,870.003,870.0079,893
2026-02-274,185.004,190.004,060.004,085.004,085.0055,890
2026-02-264,255.004,310.004,160.004,185.004,185.0073,244
2026-02-254,250.004,330.004,150.004,240.004,240.0044,587
2026-02-244,165.004,330.004,165.004,250.004,250.0030,630
2026-02-234,280.004,435.004,150.004,250.004,250.0067,822
2026-02-204,300.004,335.004,260.004,275.004,275.0038,889
2026-02-194,290.004,435.004,210.004,335.004,335.0090,641
2026-02-134,400.004,420.004,290.004,290.004,290.0055,843
2026-02-124,400.004,745.004,250.004,440.004,440.00124,720
2026-02-114,505.004,510.004,235.004,410.004,410.0040,320
2026-02-104,470.004,545.004,400.004,505.004,505.0044,035
2026-02-094,445.004,545.004,430.004,470.004,470.0049,175
2026-02-064,490.004,490.004,210.004,440.004,440.0046,217
2026-02-054,640.004,640.004,490.004,490.004,490.0026,528
2026-02-044,570.004,645.004,490.004,605.004,605.0028,161
2026-02-034,515.004,630.004,480.004,570.004,570.0024,924
2026-02-024,710.004,710.004,470.004,470.004,470.0058,710
2026-01-304,900.004,900.004,655.004,710.004,710.0095,726
2026-01-294,725.004,845.004,670.004,840.004,840.00105,915
2026-01-284,775.004,820.004,700.004,760.004,760.0094,346
2026-01-274,700.004,795.004,655.004,775.004,775.00106,137
2026-01-264,470.004,850.004,470.004,690.004,690.00147,437
2026-01-234,335.004,580.004,175.004,470.004,470.00123,754
← NewerPage 3 of 13 · 741 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.