Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,270.00 | 4,375.00 | 4,270.00 | 4,330.00 | 4,330.00 | 42,693 |
| 2026-01-21 | 4,370.00 | 4,460.00 | 4,210.00 | 4,280.00 | 4,280.00 | 107,485 |
| 2026-01-20 | 4,400.00 | 4,570.00 | 4,290.00 | 4,475.00 | 4,475.00 | 100,982 |
| 2026-01-19 | 4,515.00 | 4,515.00 | 4,400.00 | 4,405.00 | 4,405.00 | 51,915 |
| 2026-01-16 | 4,510.00 | 4,540.00 | 4,435.00 | 4,515.00 | 4,515.00 | 41,082 |
| 2026-01-15 | 4,465.00 | 4,520.00 | 4,380.00 | 4,520.00 | 4,520.00 | 52,722 |
| 2026-01-14 | 4,500.00 | 4,535.00 | 4,475.00 | 4,480.00 | 4,480.00 | 41,414 |
| 2026-01-13 | 4,600.00 | 4,680.00 | 4,500.00 | 4,505.00 | 4,505.00 | 43,207 |
| 2026-01-12 | 4,540.00 | 4,620.00 | 4,465.00 | 4,590.00 | 4,590.00 | 46,834 |
| 2026-01-09 | 4,425.00 | 4,570.00 | 4,425.00 | 4,570.00 | 4,570.00 | 48,214 |
| 2026-01-08 | 4,550.00 | 4,630.00 | 4,405.00 | 4,425.00 | 4,425.00 | 62,458 |
| 2026-01-07 | 4,705.00 | 4,755.00 | 4,510.00 | 4,590.00 | 4,590.00 | 62,534 |
| 2026-01-06 | 4,810.00 | 4,845.00 | 4,690.00 | 4,690.00 | 4,690.00 | 75,331 |
| 2026-01-05 | 4,915.00 | 4,950.00 | 4,815.00 | 4,815.00 | 4,815.00 | 59,170 |
| 2026-01-02 | 4,795.00 | 4,915.00 | 4,795.00 | 4,915.00 | 4,915.00 | 41,149 |
| 2025-12-30 | 4,815.00 | 4,895.00 | 4,795.00 | 4,795.00 | 4,795.00 | 45,614 |
| 2025-12-29 | 4,830.00 | 4,935.00 | 4,785.00 | 4,850.00 | 4,850.00 | 50,054 |
| 2025-12-26 | 4,925.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | 41,761 |
| 2025-12-24 | 5,010.00 | 5,070.00 | 4,935.00 | 4,940.00 | 4,940.00 | 55,177 |
| 2025-12-23 | 5,030.00 | 5,160.00 | 4,970.00 | 5,010.00 | 5,010.00 | 86,575 |
| 2025-12-22 | 5,000.00 | 5,130.00 | 4,985.00 | 5,090.00 | 5,090.00 | 47,555 |
| 2025-12-19 | 4,855.00 | 4,990.00 | 4,850.00 | 4,950.00 | 4,950.00 | 32,409 |
| 2025-12-18 | 4,860.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,850.00 | 30,020 |
| 2025-12-17 | 4,990.00 | 5,000.00 | 4,865.00 | 4,915.00 | 4,915.00 | 56,035 |
| 2025-12-16 | 5,070.00 | 5,080.00 | 4,930.00 | 4,935.00 | 4,935.00 | 66,100 |
| 2025-12-15 | 5,100.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | 34,024 |
| 2025-12-12 | 5,170.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | 62,100 |
| 2025-12-11 | 5,130.00 | 5,210.00 | 5,100.00 | 5,170.00 | 5,170.00 | 33,985 |
| 2025-12-10 | 5,150.00 | 5,200.00 | 5,080.00 | 5,160.00 | 5,160.00 | 37,787 |
| 2025-12-09 | 5,170.00 | 5,330.00 | 5,120.00 | 5,150.00 | 5,150.00 | 47,254 |
| 2025-12-08 | 5,180.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | 74,657 |
| 2025-12-05 | 5,180.00 | 5,250.00 | 5,110.00 | 5,170.00 | 5,170.00 | 75,950 |
| 2025-12-04 | 5,210.00 | 5,310.00 | 5,170.00 | 5,190.00 | 5,190.00 | 88,592 |
| 2025-12-03 | 5,410.00 | 5,450.00 | 5,250.00 | 5,260.00 | 5,260.00 | 207,729 |
| 2025-12-02 | 5,370.00 | 5,450.00 | 5,290.00 | 5,320.00 | 5,320.00 | 168,714 |
| 2025-12-01 | 5,710.00 | 5,930.00 | 5,370.00 | 5,400.00 | 5,400.00 | 1,759,673 |
| 2025-11-28 | 5,070.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 98,926 |
| 2025-11-27 | 4,925.00 | 5,100.00 | 4,920.00 | 5,030.00 | 5,030.00 | 97,360 |
| 2025-11-26 | 4,845.00 | 4,960.00 | 4,845.00 | 4,960.00 | 4,960.00 | 42,239 |
| 2025-11-25 | 4,860.00 | 4,990.00 | 4,800.00 | 4,845.00 | 4,845.00 | 59,724 |
| 2025-11-24 | 4,855.00 | 5,000.00 | 4,800.00 | 4,860.00 | 4,860.00 | 87,587 |
| 2025-11-21 | 4,910.00 | 5,040.00 | 4,850.00 | 4,850.00 | 4,850.00 | 88,041 |
| 2025-11-20 | 4,980.00 | 5,110.00 | 4,760.00 | 5,110.00 | 5,110.00 | 72,256 |
| 2025-11-19 | 5,050.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | 102,614 |
| 2025-11-18 | 5,120.00 | 5,630.00 | 5,030.00 | 5,070.00 | 5,070.00 | 406,662 |
| 2025-11-17 | 5,270.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,210.00 | 47,368 |
| 2025-11-14 | 5,310.00 | 5,420.00 | 5,170.00 | 5,180.00 | 5,180.00 | 93,355 |
| 2025-11-13 | 5,450.00 | 5,500.00 | 5,310.00 | 5,410.00 | 5,410.00 | 56,861 |
| 2025-11-12 | 5,340.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,450.00 | 79,534 |
| 2025-11-11 | 5,410.00 | 5,580.00 | 5,270.00 | 5,330.00 | 5,330.00 | 239,668 |
| 2025-11-10 | 5,230.00 | 5,530.00 | 5,230.00 | 5,430.00 | 5,430.00 | 139,028 |
| 2025-11-07 | 5,200.00 | 5,330.00 | 5,095.00 | 5,230.00 | 5,230.00 | 134,595 |
| 2025-11-06 | 5,420.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | 142,753 |
| 2025-11-05 | 5,590.00 | 5,660.00 | 5,060.00 | 5,380.00 | 5,380.00 | 196,468 |
| 2025-11-04 | 5,760.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | 169,952 |
| 2025-11-03 | 5,660.00 | 5,770.00 | 5,640.00 | 5,730.00 | 5,730.00 | 142,503 |
| 2025-10-31 | 5,690.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | 235,376 |
| 2025-10-30 | 5,900.00 | 5,960.00 | 5,630.00 | 5,660.00 | 5,660.00 | 411,946 |
| 2025-10-29 | 5,850.00 | 6,620.00 | 5,650.00 | 5,940.00 | 5,940.00 | 3,550,060 |
| 2025-10-28 | 5,750.00 | 6,030.00 | 5,710.00 | 5,760.00 | 5,760.00 | 380,948 |
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.