Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,850.00 | 6,000.00 | 5,750.00 | 5,780.00 | 5,780.00 | 313,750 |
| 2025-10-24 | 6,200.00 | 6,230.00 | 5,850.00 | 5,870.00 | 5,870.00 | 486,359 |
| 2025-10-23 | 6,170.00 | 6,440.00 | 6,100.00 | 6,120.00 | 6,120.00 | 1,756,083 |
| 2025-10-22 | 5,800.00 | 6,900.00 | 5,650.00 | 6,200.00 | 6,200.00 | 10,368,370 |
| 2025-10-21 | 5,700.00 | 6,270.00 | 5,600.00 | 5,810.00 | 5,810.00 | 2,046,507 |
| 2025-10-20 | 5,630.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,710.00 | 158,385 |
| 2025-10-17 | 5,630.00 | 5,720.00 | 5,460.00 | 5,560.00 | 5,560.00 | 191,896 |
| 2025-10-16 | 5,770.00 | 5,890.00 | 5,630.00 | 5,630.00 | 5,630.00 | 210,205 |
| 2025-10-15 | 5,700.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,770.00 | 117,004 |
| 2025-10-14 | 6,000.00 | 6,170.00 | 5,650.00 | 5,700.00 | 5,700.00 | 459,884 |
| 2025-10-13 | 5,810.00 | 6,070.00 | 5,730.00 | 5,890.00 | 5,890.00 | 239,245 |
| 2025-10-10 | 6,090.00 | 6,190.00 | 5,970.00 | 6,030.00 | 6,030.00 | 348,117 |
| 2025-10-02 | 6,250.00 | 6,420.00 | 6,010.00 | 6,010.00 | 6,010.00 | 554,864 |
| 2025-10-01 | 5,940.00 | 6,740.00 | 5,930.00 | 6,250.00 | 6,250.00 | 4,905,862 |
| 2025-09-30 | 6,070.00 | 6,500.00 | 5,830.00 | 5,860.00 | 5,860.00 | 1,667,293 |
| 2025-09-29 | 6,300.00 | 6,740.00 | 6,080.00 | 6,090.00 | 6,090.00 | 3,198,227 |
| 2025-09-26 | 6,350.00 | 6,360.00 | 5,890.00 | 5,900.00 | 5,900.00 | 659,910 |
| 2025-09-25 | 6,540.00 | 6,590.00 | 6,310.00 | 6,360.00 | 6,360.00 | 765,370 |
| 2025-09-24 | 6,780.00 | 7,090.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1,554,896 |
| 2025-09-23 | 6,670.00 | 7,790.00 | 6,600.00 | 6,860.00 | 6,860.00 | 13,657,630 |
| 2025-09-22 | 6,860.00 | 7,190.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,464,598 |
| 2025-09-19 | 7,190.00 | 7,480.00 | 6,680.00 | 6,820.00 | 6,820.00 | 8,471,061 |
| 2025-09-18 | 5,920.00 | 7,610.00 | 5,900.00 | 7,150.00 | 7,150.00 | 22,010,080 |
| 2025-09-17 | 5,300.00 | 6,660.00 | 5,220.00 | 5,860.00 | 5,860.00 | 10,972,740 |
| 2025-09-16 | 5,440.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,300.00 | 69,188 |
| 2025-09-15 | 5,310.00 | 5,380.00 | 5,220.00 | 5,320.00 | 5,320.00 | 115,158 |
| 2025-09-12 | 5,390.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | 90,279 |
| 2025-09-11 | 5,400.00 | 5,470.00 | 5,260.00 | 5,360.00 | 5,360.00 | 187,899 |
| 2025-09-10 | 5,700.00 | 5,700.00 | 5,290.00 | 5,370.00 | 5,370.00 | 956,671 |
| 2025-09-09 | 5,140.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | 104,571 |
| 2025-09-08 | 5,170.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,100.00 | 55,322 |
| 2025-09-05 | 5,200.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 81,690 |
| 2025-09-04 | 4,995.00 | 5,200.00 | 4,995.00 | 5,130.00 | 5,130.00 | 114,384 |
| 2025-09-03 | 4,950.00 | 5,180.00 | 4,945.00 | 4,995.00 | 4,995.00 | 159,020 |
| 2025-09-02 | 5,440.00 | 5,530.00 | 4,900.00 | 4,910.00 | 4,910.00 | 664,988 |
| 2025-09-01 | 5,020.00 | 5,020.00 | 4,840.00 | 4,860.00 | 4,860.00 | 65,556 |
| 2025-08-29 | 5,110.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 53,373 |
| 2025-08-28 | 5,040.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | 23,559 |
| 2025-08-27 | 5,100.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | 36,124 |
| 2025-08-26 | 5,060.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 25,754 |
| 2025-08-25 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 5,120.00 | 32,338 |
| 2025-08-22 | 4,950.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | 25,197 |
| 2025-08-21 | 4,945.00 | 5,080.00 | 4,945.00 | 4,950.00 | 4,950.00 | 33,049 |
| 2025-08-20 | 4,865.00 | 5,050.00 | 4,825.00 | 4,960.00 | 4,960.00 | 93,633 |
| 2025-08-19 | 5,150.00 | 5,240.00 | 5,050.00 | 5,060.00 | 5,060.00 | 77,864 |
| 2025-08-18 | 5,160.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,180.00 | 49,843 |
| 2025-08-14 | 5,190.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | 66,845 |
| 2025-08-13 | 5,190.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 135,552 |
| 2025-08-12 | 5,140.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,150.00 | 217,534 |
| 2025-08-11 | 5,050.00 | 5,890.00 | 5,020.00 | 5,140.00 | 5,140.00 | 4,213,947 |
| 2025-08-08 | 5,090.00 | 5,160.00 | 5,040.00 | 5,050.00 | 5,050.00 | 27,050 |
| 2025-08-07 | 5,050.00 | 5,170.00 | 5,040.00 | 5,080.00 | 5,080.00 | 43,255 |
| 2025-08-06 | 5,010.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 46,474 |
| 2025-08-05 | 4,915.00 | 5,060.00 | 4,915.00 | 5,000.00 | 5,000.00 | 50,454 |
| 2025-08-04 | 4,830.00 | 4,955.00 | 4,825.00 | 4,915.00 | 4,915.00 | 75,295 |
| 2025-08-01 | 5,040.00 | 5,050.00 | 4,800.00 | 4,830.00 | 4,830.00 | 92,717 |
| 2025-07-31 | 5,030.00 | 5,110.00 | 5,000.00 | 5,050.00 | 5,050.00 | 109,853 |
| 2025-07-30 | 5,200.00 | 5,200.00 | 5,040.00 | 5,050.00 | 5,050.00 | 79,019 |
| 2025-07-29 | 5,230.00 | 5,350.00 | 5,110.00 | 5,130.00 | 5,130.00 | 133,492 |
| 2025-07-28 | 5,330.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | 59,962 |
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.