Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,280.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,320.00 | 50,236 |
| 2025-07-24 | 5,460.00 | 5,490.00 | 5,310.00 | 5,310.00 | 5,310.00 | 74,859 |
| 2025-07-23 | 5,530.00 | 5,630.00 | 5,360.00 | 5,450.00 | 5,450.00 | 153,147 |
| 2025-07-22 | 5,470.00 | 5,570.00 | 5,330.00 | 5,500.00 | 5,500.00 | 238,925 |
| 2025-07-21 | 5,560.00 | 5,630.00 | 5,450.00 | 5,450.00 | 5,450.00 | 171,119 |
| 2025-07-18 | 5,520.00 | 5,600.00 | 5,460.00 | 5,470.00 | 5,470.00 | 180,549 |
| 2025-07-17 | 5,870.00 | 6,330.00 | 5,520.00 | 5,520.00 | 5,520.00 | 3,504,060 |
| 2025-07-16 | 5,680.00 | 5,730.00 | 5,500.00 | 5,510.00 | 5,510.00 | 130,918 |
| 2025-07-15 | 5,730.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | 132,172 |
| 2025-07-14 | 5,700.00 | 5,870.00 | 5,620.00 | 5,730.00 | 5,730.00 | 333,399 |
| 2025-07-11 | 5,610.00 | 5,900.00 | 5,550.00 | 5,720.00 | 5,720.00 | 464,994 |
| 2025-07-10 | 5,680.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | 154,724 |
| 2025-07-09 | 5,440.00 | 5,970.00 | 5,390.00 | 5,700.00 | 5,700.00 | 1,267,440 |
| 2025-07-08 | 5,370.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,440.00 | 54,068 |
| 2025-07-07 | 5,390.00 | 5,660.00 | 5,310.00 | 5,390.00 | 5,390.00 | 195,833 |
| 2025-07-04 | 5,540.00 | 5,870.00 | 5,300.00 | 5,440.00 | 5,440.00 | 576,937 |
| 2025-07-03 | 5,300.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 53,903 |
| 2025-07-02 | 5,470.00 | 5,550.00 | 5,230.00 | 5,280.00 | 5,280.00 | 93,055 |
| 2025-07-01 | 5,440.00 | 5,550.00 | 5,340.00 | 5,470.00 | 5,470.00 | 104,822 |
| 2025-06-30 | 5,500.00 | 5,660.00 | 5,390.00 | 5,390.00 | 5,390.00 | 159,596 |
| 2025-06-27 | 5,590.00 | 5,810.00 | 5,450.00 | 5,480.00 | 5,480.00 | 275,494 |
| 2025-06-26 | 5,700.00 | 5,700.00 | 5,500.00 | 5,530.00 | 5,530.00 | 261,715 |
| 2025-06-25 | 6,010.00 | 6,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | 5,070,484 |
| 2025-06-24 | 6,050.00 | 6,080.00 | 5,810.00 | 5,930.00 | 5,930.00 | 378,264 |
| 2025-06-23 | 5,810.00 | 5,900.00 | 5,710.00 | 5,840.00 | 5,840.00 | 305,904 |
| 2025-06-20 | 5,970.00 | 6,250.00 | 5,710.00 | 5,920.00 | 5,920.00 | 1,306,305 |
| 2025-06-19 | 5,750.00 | 6,230.00 | 5,620.00 | 5,840.00 | 5,840.00 | 2,047,053 |
| 2025-06-18 | 5,220.00 | 5,690.00 | 5,190.00 | 5,660.00 | 5,660.00 | 407,751 |
| 2025-06-17 | 5,350.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | 110,749 |
| 2025-06-16 | 5,310.00 | 5,350.00 | 5,120.00 | 5,260.00 | 5,260.00 | 108,325 |
| 2025-06-13 | 5,550.00 | 5,580.00 | 5,280.00 | 5,340.00 | 5,340.00 | 203,414 |
| 2025-06-12 | 5,690.00 | 5,720.00 | 5,510.00 | 5,510.00 | 5,510.00 | 178,078 |
| 2025-06-11 | 5,650.00 | 5,790.00 | 5,540.00 | 5,680.00 | 5,680.00 | 489,794 |
| 2025-06-10 | 5,640.00 | 5,640.00 | 5,510.00 | 5,560.00 | 5,560.00 | 183,161 |
| 2025-06-09 | 5,490.00 | 5,700.00 | 5,490.00 | 5,630.00 | 5,630.00 | 226,891 |
| 2025-06-05 | 5,610.00 | 5,610.00 | 5,470.00 | 5,490.00 | 5,490.00 | 151,191 |
| 2025-06-04 | 5,390.00 | 5,550.00 | 5,360.00 | 5,540.00 | 5,540.00 | 175,661 |
| 2025-06-02 | 5,250.00 | 5,450.00 | 5,230.00 | 5,390.00 | 5,390.00 | 155,859 |
| 2025-05-30 | 5,500.00 | 5,500.00 | 5,300.00 | 5,340.00 | 5,340.00 | 257,316 |
| 2025-05-29 | 5,530.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,500.00 | 168,815 |
| 2025-05-28 | 5,500.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,540.00 | 252,029 |
| 2025-05-27 | 5,610.00 | 5,660.00 | 5,420.00 | 5,460.00 | 5,460.00 | 224,596 |
| 2025-05-26 | 5,410.00 | 5,950.00 | 5,300.00 | 5,610.00 | 5,610.00 | 1,029,300 |
| 2025-05-23 | 6,220.00 | 6,220.00 | 5,490.00 | 5,490.00 | 5,490.00 | 882,232 |
| 2025-05-22 | 6,280.00 | 6,480.00 | 6,030.00 | 6,090.00 | 6,090.00 | 1,189,236 |
| 2025-05-21 | 6,220.00 | 7,040.00 | 6,140.00 | 6,300.00 | 6,300.00 | 8,180,335 |
| 2025-05-20 | 6,110.00 | 6,420.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1,726,714 |
| 2025-05-19 | 5,910.00 | 7,030.00 | 5,850.00 | 6,110.00 | 6,110.00 | 11,568,650 |
| 2025-05-16 | 6,020.00 | 6,170.00 | 5,700.00 | 6,000.00 | 6,000.00 | 553,608 |
| 2025-05-15 | 5,920.00 | 6,410.00 | 5,920.00 | 5,960.00 | 5,960.00 | 2,537,350 |
| 2025-05-14 | 5,900.00 | 6,010.00 | 5,820.00 | 5,920.00 | 5,920.00 | 389,351 |
| 2025-05-13 | 6,050.00 | 6,150.00 | 5,840.00 | 5,980.00 | 5,980.00 | 514,438 |
| 2025-05-12 | 6,210.00 | 6,300.00 | 6,020.00 | 6,040.00 | 6,040.00 | 462,755 |
| 2025-05-09 | 6,350.00 | 6,920.00 | 6,060.00 | 6,230.00 | 6,230.00 | 7,255,906 |
| 2025-05-08 | 6,210.00 | 6,500.00 | 6,030.00 | 6,410.00 | 6,410.00 | 2,198,395 |
| 2025-05-07 | 6,140.00 | 6,390.00 | 6,020.00 | 6,200.00 | 6,200.00 | 1,216,174 |
| 2025-05-02 | 6,710.00 | 7,040.00 | 6,050.00 | 6,140.00 | 6,140.00 | 3,511,341 |
| 2025-04-30 | 6,610.00 | 6,830.00 | 6,400.00 | 6,560.00 | 6,560.00 | 1,966,195 |
| 2025-04-29 | 7,530.00 | 7,680.00 | 6,610.00 | 6,900.00 | 6,900.00 | 11,943,460 |
| 2025-04-28 | 5,780.00 | 6,890.00 | 5,780.00 | 6,890.00 | 6,890.00 | 14,210,300 |
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.