Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,580.00 | 5,620.00 | 5,300.00 | 5,300.00 | 5,300.00 | 883,422 |
| 2025-04-24 | 5,090.00 | 6,560.00 | 5,000.00 | 5,580.00 | 5,580.00 | 9,876,898 |
| 2025-04-23 | 5,180.00 | 5,270.00 | 5,030.00 | 5,130.00 | 5,130.00 | 245,536 |
| 2025-04-22 | 5,060.00 | 5,560.00 | 5,020.00 | 5,150.00 | 5,150.00 | 1,478,065 |
| 2025-04-21 | 4,935.00 | 5,240.00 | 4,910.00 | 5,110.00 | 5,110.00 | 288,929 |
| 2025-04-18 | 4,995.00 | 5,160.00 | 4,935.00 | 5,010.00 | 5,010.00 | 158,836 |
| 2025-04-17 | 4,820.00 | 5,090.00 | 4,800.00 | 4,995.00 | 4,995.00 | 236,712 |
| 2025-04-16 | 4,910.00 | 5,260.00 | 4,895.00 | 4,930.00 | 4,930.00 | 848,619 |
| 2025-04-15 | 4,950.00 | 5,250.00 | 4,800.00 | 4,910.00 | 4,910.00 | 1,032,103 |
| 2025-04-14 | 4,600.00 | 5,140.00 | 4,520.00 | 4,890.00 | 4,890.00 | 1,402,532 |
| 2025-04-11 | 4,225.00 | 4,645.00 | 4,125.00 | 4,400.00 | 4,400.00 | 429,699 |
| 2025-04-10 | 4,090.00 | 4,260.00 | 4,055.00 | 4,260.00 | 4,260.00 | 111,585 |
| 2025-04-09 | 3,930.00 | 4,180.00 | 3,855.00 | 3,890.00 | 3,890.00 | 93,048 |
| 2025-04-08 | 4,070.00 | 4,220.00 | 4,050.00 | 4,055.00 | 4,055.00 | 119,180 |
| 2025-04-07 | 4,185.00 | 4,265.00 | 3,990.00 | 3,995.00 | 3,995.00 | 134,329 |
| 2025-04-04 | 4,035.00 | 4,380.00 | 4,035.00 | 4,325.00 | 4,325.00 | 101,831 |
| 2025-04-03 | 4,170.00 | 4,500.00 | 4,145.00 | 4,190.00 | 4,190.00 | 173,555 |
| 2025-04-02 | 4,480.00 | 4,605.00 | 4,270.00 | 4,340.00 | 4,340.00 | 188,486 |
| 2025-04-01 | 4,300.00 | 5,100.00 | 4,265.00 | 4,515.00 | 4,515.00 | 670,677 |
| 2025-03-31 | 4,400.00 | 4,515.00 | 4,260.00 | 4,310.00 | 4,310.00 | 84,612 |
| 2025-03-28 | 4,610.00 | 4,700.00 | 4,535.00 | 4,540.00 | 4,540.00 | 90,811 |
| 2025-03-27 | 4,860.00 | 4,860.00 | 4,705.00 | 4,705.00 | 4,705.00 | 64,106 |
| 2025-03-26 | 4,840.00 | 4,950.00 | 4,840.00 | 4,855.00 | 4,855.00 | 78,406 |
| 2025-03-25 | 4,965.00 | 5,050.00 | 4,810.00 | 4,830.00 | 4,830.00 | 170,175 |
| 2025-03-24 | 5,050.00 | 5,120.00 | 4,960.00 | 4,965.00 | 4,965.00 | 123,183 |
| 2025-03-21 | 5,150.00 | 5,290.00 | 5,030.00 | 5,050.00 | 5,050.00 | 202,677 |
| 2025-03-20 | 5,310.00 | 5,400.00 | 5,160.00 | 5,210.00 | 5,210.00 | 259,908 |
| 2025-03-19 | 5,490.00 | 5,600.00 | 5,280.00 | 5,280.00 | 5,280.00 | 793,415 |
| 2025-03-18 | 5,120.00 | 6,090.00 | 5,090.00 | 5,420.00 | 5,420.00 | 6,693,116 |
| 2025-03-17 | 5,250.00 | 5,350.00 | 5,000.00 | 5,000.00 | 5,000.00 | 300,643 |
| 2025-03-14 | 5,310.00 | 5,520.00 | 5,110.00 | 5,170.00 | 5,170.00 | 781,194 |
| 2025-03-13 | 4,825.00 | 6,090.00 | 4,825.00 | 5,310.00 | 5,310.00 | 5,263,409 |
| 2025-03-12 | 4,600.00 | 4,875.00 | 4,600.00 | 4,870.00 | 4,870.00 | 62,542 |
| 2025-03-11 | 4,500.00 | 4,650.00 | 4,400.00 | 4,645.00 | 4,645.00 | 59,461 |
| 2025-03-10 | 4,805.00 | 4,880.00 | 4,700.00 | 4,725.00 | 4,725.00 | 46,367 |
| 2025-03-07 | 4,950.00 | 4,950.00 | 4,810.00 | 4,830.00 | 4,830.00 | 110,154 |
| 2025-03-06 | 4,820.00 | 5,080.00 | 4,735.00 | 5,030.00 | 5,030.00 | 142,019 |
| 2025-03-05 | 4,680.00 | 4,860.00 | 4,680.00 | 4,835.00 | 4,835.00 | 89,181 |
| 2025-03-04 | 4,755.00 | 4,935.00 | 4,650.00 | 4,715.00 | 4,715.00 | 87,173 |
| 2025-02-28 | 5,010.00 | 5,050.00 | 4,875.00 | 4,940.00 | 4,940.00 | 83,673 |
| 2025-02-27 | 5,120.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | 83,746 |
| 2025-02-26 | 5,030.00 | 5,190.00 | 5,030.00 | 5,160.00 | 5,160.00 | 92,397 |
| 2025-02-25 | 5,180.00 | 5,210.00 | 5,080.00 | 5,080.00 | 5,080.00 | 95,895 |
| 2025-02-24 | 5,200.00 | 5,480.00 | 5,120.00 | 5,220.00 | 5,220.00 | 179,375 |
| 2025-02-21 | 5,200.00 | 5,330.00 | 5,150.00 | 5,230.00 | 5,230.00 | 123,409 |
| 2025-02-20 | 5,500.00 | 5,630.00 | 5,220.00 | 5,220.00 | 5,220.00 | 165,339 |
| 2025-02-19 | 5,840.00 | 5,920.00 | 5,480.00 | 5,500.00 | 5,500.00 | 255,123 |
| 2025-02-18 | 5,570.00 | 5,790.00 | 5,430.00 | 5,670.00 | 5,670.00 | 575,209 |
| 2025-02-17 | 5,500.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | 117,934 |
| 2025-02-14 | 5,600.00 | 5,650.00 | 5,360.00 | 5,470.00 | 5,470.00 | 247,919 |
| 2025-02-13 | 5,650.00 | 5,800.00 | 5,580.00 | 5,650.00 | 5,650.00 | 161,337 |
| 2025-02-12 | 6,020.00 | 6,080.00 | 5,640.00 | 5,690.00 | 5,690.00 | 307,700 |
| 2025-02-11 | 6,080.00 | 6,130.00 | 5,950.00 | 6,080.00 | 6,080.00 | 224,560 |
| 2025-02-10 | 6,050.00 | 6,290.00 | 6,040.00 | 6,120.00 | 6,120.00 | 311,371 |
| 2025-02-07 | 6,290.00 | 6,580.00 | 6,050.00 | 6,050.00 | 6,050.00 | 669,732 |
| 2025-02-06 | 6,350.00 | 6,840.00 | 6,160.00 | 6,200.00 | 6,200.00 | 3,914,410 |
| 2025-02-05 | 6,330.00 | 6,570.00 | 6,240.00 | 6,390.00 | 6,390.00 | 2,102,083 |
| 2025-02-04 | 5,870.00 | 6,600.00 | 5,870.00 | 6,540.00 | 6,540.00 | 5,700,347 |
| 2025-02-03 | 5,820.00 | 6,180.00 | 5,490.00 | 5,900.00 | 5,900.00 | 2,689,483 |
| 2025-01-31 | 5,580.00 | 6,120.00 | 5,440.00 | 5,820.00 | 5,820.00 | 3,348,575 |
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.