Hanssak Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,730.00 | 4,770.00 | 4,605.00 | 4,770.00 | 4,770.00 | 103,354 |
| 2024-10-28 | 4,600.00 | 4,845.00 | 4,600.00 | 4,750.00 | 4,750.00 | 116,090 |
| 2024-10-25 | 5,130.00 | 5,130.00 | 4,605.00 | 4,605.00 | 4,605.00 | 278,589 |
| 2024-10-24 | 4,690.00 | 4,945.00 | 4,655.00 | 4,790.00 | 4,790.00 | 177,481 |
| 2024-10-23 | 4,705.00 | 4,900.00 | 4,650.00 | 4,850.00 | 4,850.00 | 157,086 |
| 2024-10-22 | 4,970.00 | 5,050.00 | 4,670.00 | 4,755.00 | 4,755.00 | 175,330 |
| 2024-10-21 | 5,140.00 | 5,170.00 | 4,975.00 | 4,975.00 | 4,975.00 | 227,714 |
| 2024-10-18 | 5,250.00 | 5,420.00 | 5,070.00 | 5,200.00 | 5,200.00 | 167,539 |
| 2024-10-17 | 5,370.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | 102,105 |
| 2024-10-16 | 5,600.00 | 5,600.00 | 5,330.00 | 5,420.00 | 5,420.00 | 169,883 |
| 2024-10-15 | 5,590.00 | 5,680.00 | 5,470.00 | 5,640.00 | 5,640.00 | 99,529 |
| 2024-10-14 | 5,620.00 | 5,660.00 | 5,510.00 | 5,630.00 | 5,630.00 | 95,363 |
| 2024-10-11 | 5,800.00 | 6,050.00 | 5,580.00 | 5,660.00 | 5,660.00 | 194,046 |
| 2024-10-10 | 6,150.00 | 6,160.00 | 5,910.00 | 5,910.00 | 5,910.00 | 143,424 |
| 2024-10-08 | 6,050.00 | 6,140.00 | 5,970.00 | 6,140.00 | 6,140.00 | 116,132 |
| 2024-10-07 | 6,010.00 | 6,190.00 | 5,920.00 | 6,110.00 | 6,110.00 | 159,639 |
| 2024-10-04 | 6,070.00 | 6,120.00 | 5,880.00 | 6,040.00 | 6,040.00 | 233,842 |
| 2024-10-02 | 6,210.00 | 6,300.00 | 6,070.00 | 6,070.00 | 6,070.00 | 237,207 |
| 2024-09-30 | 6,500.00 | 6,530.00 | 6,270.00 | 6,400.00 | 6,400.00 | 244,527 |
| 2024-09-27 | 7,050.00 | 7,150.00 | 6,520.00 | 6,620.00 | 6,620.00 | 490,710 |
| 2024-09-26 | 7,140.00 | 7,210.00 | 6,800.00 | 7,140.00 | 7,140.00 | 476,175 |
| 2024-09-25 | 7,340.00 | 7,620.00 | 6,970.00 | 7,060.00 | 7,060.00 | 1,515,694 |
| 2024-09-24 | 7,690.00 | 7,960.00 | 7,200.00 | 7,270.00 | 7,270.00 | 4,516,413 |
| 2024-09-23 | 7,380.00 | 7,390.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,115,442 |
| 2024-09-20 | 6,690.00 | 7,880.00 | 6,650.00 | 7,370.00 | 7,370.00 | 9,344,095 |
| 2024-09-19 | 6,380.00 | 6,430.00 | 6,070.00 | 6,280.00 | 6,280.00 | 400,743 |
| 2024-09-13 | 7,080.00 | 7,130.00 | 6,430.00 | 6,430.00 | 6,430.00 | 1,058,177 |
| 2024-09-12 | 6,740.00 | 6,950.00 | 6,720.00 | 6,760.00 | 6,760.00 | 410,646 |
| 2024-09-11 | 7,200.00 | 7,430.00 | 6,730.00 | 6,810.00 | 6,810.00 | 1,015,973 |
| 2024-09-10 | 7,190.00 | 7,930.00 | 7,060.00 | 7,200.00 | 7,200.00 | 2,007,738 |
| 2024-09-09 | 6,280.00 | 7,790.00 | 6,160.00 | 7,370.00 | 7,370.00 | 4,108,297 |
| 2024-09-06 | 7,260.00 | 7,340.00 | 6,430.00 | 6,540.00 | 6,540.00 | 924,221 |
| 2024-09-05 | 7,600.00 | 8,140.00 | 7,090.00 | 7,370.00 | 7,370.00 | 6,898,107 |
| 2024-09-04 | 7,370.00 | 7,510.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,440,502 |
| 2024-09-03 | 7,680.00 | 8,320.00 | 7,380.00 | 7,740.00 | 7,740.00 | 6,789,660 |
| 2024-09-02 | 7,380.00 | 8,600.00 | 7,340.00 | 7,570.00 | 7,570.00 | 10,131,980 |
| 2024-08-30 | 7,380.00 | 7,760.00 | 7,100.00 | 7,210.00 | 7,210.00 | 3,977,276 |
| 2024-08-29 | 7,520.00 | 7,850.00 | 7,080.00 | 7,080.00 | 7,080.00 | 3,403,425 |
| 2024-08-28 | 7,830.00 | 8,610.00 | 7,170.00 | 7,390.00 | 7,390.00 | 12,189,790 |
| 2024-08-27 | 5,440.00 | 7,120.00 | 5,440.00 | 7,120.00 | 7,120.00 | 11,788,350 |
| 2024-08-26 | 5,680.00 | 5,740.00 | 5,480.00 | 5,480.00 | 5,480.00 | 303,917 |
| 2024-08-23 | 5,680.00 | 6,040.00 | 5,550.00 | 5,770.00 | 5,770.00 | 573,497 |
| 2024-08-22 | 6,010.00 | 6,470.00 | 5,850.00 | 5,860.00 | 5,860.00 | 2,224,044 |
| 2024-08-21 | 5,620.00 | 6,710.00 | 5,520.00 | 5,960.00 | 5,960.00 | 7,977,285 |
| 2024-08-20 | 5,380.00 | 6,440.00 | 5,260.00 | 5,680.00 | 5,680.00 | 5,126,999 |
| 2024-08-19 | 4,455.00 | 5,750.00 | 4,455.00 | 5,300.00 | 5,300.00 | 5,053,991 |
| 2024-08-16 | 4,610.00 | 4,610.00 | 4,385.00 | 4,495.00 | 4,495.00 | 52,042 |
| 2024-08-14 | 4,585.00 | 4,630.00 | 4,510.00 | 4,585.00 | 4,585.00 | 55,948 |
| 2024-08-13 | 4,505.00 | 4,600.00 | 4,425.00 | 4,485.00 | 4,485.00 | 43,976 |
| 2024-08-12 | 4,375.00 | 4,575.00 | 4,375.00 | 4,555.00 | 4,555.00 | 55,340 |
| 2024-08-09 | 4,300.00 | 4,520.00 | 4,280.00 | 4,410.00 | 4,410.00 | 54,148 |
| 2024-08-08 | 4,265.00 | 4,430.00 | 4,195.00 | 4,300.00 | 4,300.00 | 49,825 |
| 2024-08-07 | 4,400.00 | 4,505.00 | 4,340.00 | 4,385.00 | 4,385.00 | 76,666 |
| 2024-08-06 | 3,800.00 | 4,400.00 | 3,800.00 | 4,400.00 | 4,400.00 | 174,926 |
| 2024-08-05 | 4,640.00 | 4,885.00 | 3,855.00 | 4,100.00 | 4,100.00 | 182,761 |
| 2024-08-02 | 4,940.00 | 5,030.00 | 4,860.00 | 4,885.00 | 4,885.00 | 110,488 |
| 2024-08-01 | 5,020.00 | 5,180.00 | 5,020.00 | 5,160.00 | 5,160.00 | 54,388 |
| 2024-07-31 | 4,960.00 | 5,070.00 | 4,925.00 | 5,070.00 | 5,070.00 | 59,730 |
| 2024-07-30 | 5,250.00 | 5,260.00 | 4,995.00 | 5,000.00 | 5,000.00 | 94,592 |
| 2024-07-29 | 5,030.00 | 5,260.00 | 5,030.00 | 5,260.00 | 5,260.00 | 66,306 |
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.