Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,350.00 | 5,540.00 | 5,310.00 | 5,430.00 | 5,430.00 | 319,926 |
| 2025-01-23 | 5,840.00 | 5,860.00 | 5,540.00 | 5,540.00 | 5,540.00 | 432,148 |
| 2025-01-22 | 5,910.00 | 6,050.00 | 5,730.00 | 5,820.00 | 5,820.00 | 628,432 |
| 2025-01-21 | 6,230.00 | 6,820.00 | 5,780.00 | 5,790.00 | 5,790.00 | 8,058,190 |
| 2025-01-20 | 5,940.00 | 6,330.00 | 5,780.00 | 5,820.00 | 5,820.00 | 2,829,710 |
| 2025-01-17 | 6,170.00 | 6,300.00 | 5,870.00 | 5,900.00 | 5,900.00 | 1,678,768 |
| 2025-01-16 | 5,240.00 | 6,570.00 | 5,170.00 | 6,270.00 | 6,270.00 | 16,260,500 |
| 2025-01-15 | 5,220.00 | 5,400.00 | 5,010.00 | 5,090.00 | 5,090.00 | 444,846 |
| 2025-01-14 | 5,100.00 | 5,600.00 | 5,050.00 | 5,150.00 | 5,150.00 | 725,011 |
| 2025-01-13 | 5,220.00 | 5,430.00 | 5,010.00 | 5,150.00 | 5,150.00 | 432,175 |
| 2025-01-10 | 5,430.00 | 5,570.00 | 5,270.00 | 5,270.00 | 5,270.00 | 420,803 |
| 2025-01-09 | 5,560.00 | 5,730.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1,297,068 |
| 2025-01-08 | 4,910.00 | 6,100.00 | 4,820.00 | 5,560.00 | 5,560.00 | 10,427,730 |
| 2025-01-07 | 5,500.00 | 5,500.00 | 4,765.00 | 4,800.00 | 4,800.00 | 2,227,993 |
| 2025-01-06 | 4,030.00 | 5,090.00 | 3,985.00 | 5,090.00 | 5,090.00 | 2,071,775 |
| 2025-01-03 | 3,830.00 | 3,990.00 | 3,830.00 | 3,920.00 | 3,920.00 | 70,223 |
| 2025-01-02 | 3,830.00 | 3,935.00 | 3,790.00 | 3,860.00 | 3,860.00 | 46,507 |
| 2024-12-30 | 3,615.00 | 3,825.00 | 3,615.00 | 3,820.00 | 3,820.00 | 45,000 |
| 2024-12-27 | 3,735.00 | 3,810.00 | 3,550.00 | 3,700.00 | 3,700.00 | 63,262 |
| 2024-12-26 | 3,845.00 | 3,880.00 | 3,770.00 | 3,770.00 | 3,770.00 | 27,737 |
| 2024-12-24 | 3,890.00 | 4,035.00 | 3,825.00 | 3,845.00 | 3,845.00 | 41,627 |
| 2024-12-23 | 3,780.00 | 4,005.00 | 3,780.00 | 3,925.00 | 3,925.00 | 32,804 |
| 2024-12-20 | 3,990.00 | 4,050.00 | 3,750.00 | 3,780.00 | 3,780.00 | 58,563 |
| 2024-12-19 | 4,000.00 | 4,020.00 | 3,915.00 | 3,965.00 | 3,965.00 | 47,538 |
| 2024-12-18 | 4,015.00 | 4,120.00 | 4,010.00 | 4,105.00 | 4,105.00 | 76,181 |
| 2024-12-17 | 4,110.00 | 4,135.00 | 4,000.00 | 4,060.00 | 4,060.00 | 60,712 |
| 2024-12-16 | 4,070.00 | 4,180.00 | 4,060.00 | 4,110.00 | 4,110.00 | 55,865 |
| 2024-12-13 | 3,950.00 | 4,085.00 | 3,935.00 | 4,085.00 | 4,085.00 | 62,595 |
| 2024-12-12 | 3,955.00 | 4,050.00 | 3,825.00 | 3,990.00 | 3,990.00 | 88,351 |
| 2024-12-11 | 3,610.00 | 3,940.00 | 3,605.00 | 3,940.00 | 3,940.00 | 164,898 |
| 2024-12-10 | 3,290.00 | 3,820.00 | 3,290.00 | 3,625.00 | 3,625.00 | 266,552 |
| 2024-12-09 | 3,690.00 | 3,730.00 | 3,290.00 | 3,290.00 | 3,290.00 | 178,799 |
| 2024-12-06 | 3,965.00 | 4,160.00 | 3,675.00 | 3,800.00 | 3,800.00 | 140,553 |
| 2024-12-05 | 4,360.00 | 4,360.00 | 4,060.00 | 4,065.00 | 4,065.00 | 102,025 |
| 2024-12-04 | 4,315.00 | 4,430.00 | 4,165.00 | 4,255.00 | 4,255.00 | 111,836 |
| 2024-12-03 | 4,350.00 | 4,515.00 | 4,350.00 | 4,450.00 | 4,450.00 | 77,558 |
| 2024-12-02 | 4,690.00 | 4,850.00 | 4,400.00 | 4,400.00 | 4,400.00 | 121,561 |
| 2024-11-29 | 4,740.00 | 4,770.00 | 4,460.00 | 4,535.00 | 4,535.00 | 91,615 |
| 2024-11-28 | 4,680.00 | 4,880.00 | 4,640.00 | 4,750.00 | 4,750.00 | 180,252 |
| 2024-11-27 | 4,710.00 | 4,770.00 | 4,580.00 | 4,660.00 | 4,660.00 | 118,692 |
| 2024-11-26 | 4,460.00 | 4,740.00 | 4,450.00 | 4,710.00 | 4,710.00 | 154,365 |
| 2024-11-25 | 4,245.00 | 4,575.00 | 4,245.00 | 4,500.00 | 4,500.00 | 193,525 |
| 2024-11-22 | 4,240.00 | 4,370.00 | 4,240.00 | 4,240.00 | 4,240.00 | 102,471 |
| 2024-11-21 | 4,315.00 | 4,350.00 | 4,235.00 | 4,240.00 | 4,240.00 | 59,671 |
| 2024-11-20 | 4,310.00 | 4,375.00 | 4,235.00 | 4,305.00 | 4,305.00 | 74,288 |
| 2024-11-19 | 4,410.00 | 4,480.00 | 4,285.00 | 4,350.00 | 4,350.00 | 74,341 |
| 2024-11-18 | 4,125.00 | 4,410.00 | 4,125.00 | 4,410.00 | 4,410.00 | 98,943 |
| 2024-11-15 | 4,240.00 | 4,340.00 | 4,090.00 | 4,200.00 | 4,200.00 | 109,928 |
| 2024-11-14 | 4,410.00 | 4,555.00 | 4,250.00 | 4,280.00 | 4,280.00 | 154,432 |
| 2024-11-13 | 4,450.00 | 4,610.00 | 4,405.00 | 4,445.00 | 4,445.00 | 183,611 |
| 2024-11-12 | 5,110.00 | 5,140.00 | 4,635.00 | 4,635.00 | 4,635.00 | 244,315 |
| 2024-11-11 | 5,300.00 | 5,380.00 | 5,090.00 | 5,090.00 | 5,090.00 | 343,400 |
| 2024-11-08 | 4,805.00 | 5,760.00 | 4,805.00 | 5,300.00 | 5,300.00 | 2,608,397 |
| 2024-11-07 | 4,815.00 | 4,920.00 | 4,770.00 | 4,770.00 | 4,770.00 | 118,630 |
| 2024-11-06 | 4,905.00 | 5,050.00 | 4,795.00 | 4,845.00 | 4,845.00 | 168,218 |
| 2024-11-05 | 4,835.00 | 5,070.00 | 4,810.00 | 4,905.00 | 4,905.00 | 199,791 |
| 2024-11-04 | 4,390.00 | 5,180.00 | 4,390.00 | 4,880.00 | 4,880.00 | 1,549,038 |
| 2024-11-01 | 4,600.00 | 4,615.00 | 4,300.00 | 4,400.00 | 4,400.00 | 112,283 |
| 2024-10-31 | 4,640.00 | 4,760.00 | 4,535.00 | 4,690.00 | 4,690.00 | 78,146 |
| 2024-10-30 | 4,725.00 | 4,840.00 | 4,695.00 | 4,695.00 | 4,695.00 | 80,611 |
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.