Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 430690.KQ stock page

Hanssak Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,820.002,890.002,680.002,680.002,680.0031,102
2026-10-192,730.002,805.002,690.002,800.002,800.0025,483
2026-10-162,640.002,790.002,640.002,760.002,760.0022,106
2026-10-152,800.002,800.002,530.002,640.002,640.0094,658
2026-10-142,850.002,970.002,800.002,875.002,875.0067,189
2026-10-132,850.003,120.002,800.002,850.002,850.00235,902
2026-10-123,120.003,150.002,890.002,950.002,950.00166,881
2026-10-083,190.003,255.003,000.003,120.003,120.00137,586
2026-10-073,420.003,560.003,140.003,310.003,310.00527,142
2026-10-063,600.003,690.003,230.003,360.003,360.001,230,194
2026-10-022,980.003,115.002,865.003,095.003,095.00207,123
2026-10-012,850.002,925.002,830.002,920.002,920.0060,831
2026-09-302,910.002,925.002,805.002,855.002,855.0062,235
2026-09-292,965.003,080.002,870.002,930.002,930.0069,033
2026-09-283,000.003,060.002,915.002,965.002,965.00102,610
2026-09-232,955.003,300.002,870.002,960.002,960.00449,114
2026-09-222,835.002,905.002,805.002,850.002,850.0062,562
2026-09-213,000.003,000.002,835.002,835.002,835.00111,894
2026-09-183,000.003,080.002,900.002,980.002,980.00154,243
2026-09-172,975.003,120.002,835.002,885.002,885.00141,982
2026-09-163,015.003,295.002,940.002,975.002,975.00374,100
2026-09-153,250.003,555.003,010.003,080.003,080.001,462,966
2026-09-142,990.003,345.002,855.003,080.003,080.002,100,897
2026-09-112,940.003,310.002,755.002,830.002,830.002,776,773
2026-09-102,630.002,640.002,535.002,585.002,585.0026,294
2026-09-092,510.002,660.002,470.002,600.002,600.0065,387
2026-09-082,510.002,565.002,470.002,525.002,525.0024,592
2026-09-072,600.002,610.002,505.002,510.002,510.0023,680
2026-09-042,440.002,650.002,440.002,580.002,580.0058,467
2026-09-032,475.002,720.002,400.002,425.002,425.00120,637
2026-09-022,550.002,550.002,450.002,465.002,465.0022,520
2026-09-012,470.002,570.002,470.002,550.002,550.0030,032
2026-08-312,565.002,590.002,370.002,545.002,545.0054,168
2026-08-282,595.003,075.002,555.002,565.002,565.00824,931
2026-08-272,590.002,590.002,445.002,500.002,500.0028,603
2026-08-262,445.002,500.002,405.002,450.002,450.0023,455
2026-08-252,430.002,500.002,300.002,500.002,500.0026,073
2026-08-242,440.002,465.002,330.002,405.002,405.0028,832
2026-08-212,560.002,560.002,375.002,380.002,380.0083,787
2026-08-202,535.002,660.002,440.002,620.002,620.0096,607
2026-08-192,530.002,695.002,480.002,510.002,510.00105,084
2026-08-182,715.002,755.002,605.002,625.002,625.0093,983
2026-08-142,765.002,765.002,640.002,740.002,740.00146,824
2026-08-132,770.002,925.002,615.002,760.002,760.00486,391
2026-08-122,625.003,295.002,405.002,770.002,770.002,157,652
2026-08-112,460.002,570.002,415.002,535.002,535.0064,276
2026-08-102,500.002,500.002,330.002,465.002,465.0097,963
2026-08-072,345.002,445.002,280.002,370.002,370.0059,971
2026-08-062,370.002,420.002,290.002,345.002,345.0033,178
2026-08-052,295.002,470.002,295.002,340.002,340.00113,486
2026-08-042,025.002,545.002,025.002,330.002,330.00303,199
2026-08-031,965.002,115.001,962.002,010.002,010.0029,449
2026-07-311,812.001,970.001,812.001,965.001,965.0053,834
2026-07-301,722.001,894.001,722.001,794.001,794.0071,389
2026-07-292,115.002,165.001,810.001,868.001,868.00144,242
2026-07-282,275.002,620.002,115.002,140.002,140.00319,698
2026-07-272,280.002,340.002,190.002,280.002,280.0039,982
2026-07-242,465.002,465.002,105.002,165.002,165.0079,969
2026-07-232,275.002,695.002,150.002,365.002,365.00487,545
2026-07-222,270.002,270.002,125.002,145.002,145.0021,380
Page 1 of 13 · 740 trading daysOlder →

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.