Hanssem Co., Ltd 009240
KRX · South Korea · Consumer Durables
KRW 39,000.00-50.00 (-0.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 39,000.00 | -0.13% | KRW 39,500.00 | KRW 39,500.00 | KRW 38,650.00 | 21.89K |
| 2026-09-30 | KRW 39,050.00 | -2.74% | KRW 40,150.00 | KRW 40,300.00 | KRW 38,700.00 | 28.34K |
| 2026-09-29 | KRW 40,150.00 | -1.47% | KRW 40,850.00 | KRW 40,900.00 | KRW 39,650.00 | 23.17K |
| 2026-09-28 | KRW 40,750.00 | +2.39% | KRW 39,650.00 | KRW 41,000.00 | KRW 39,450.00 | 43.56K |
| 2026-09-23 | KRW 39,800.00 | +0.38% | KRW 39,950.00 | KRW 39,950.00 | KRW 39,250.00 | 20.95K |
| 2026-09-22 | KRW 39,650.00 | +1.02% | KRW 39,300.00 | KRW 39,800.00 | KRW 39,300.00 | 19.33K |
| 2026-09-21 | KRW 39,250.00 | +0.64% | KRW 38,650.00 | KRW 39,550.00 | KRW 38,650.00 | 20.57K |
| 2026-09-18 | KRW 39,000.00 | -0.13% | KRW 39,300.00 | KRW 39,800.00 | KRW 38,850.00 | 28.68K |
| 2026-09-17 | KRW 39,050.00 | +0.26% | KRW 39,650.00 | KRW 39,650.00 | KRW 38,700.00 | 19.95K |
| 2026-09-16 | KRW 38,950.00 | -0.13% | KRW 39,100.00 | KRW 39,650.00 | KRW 38,800.00 | 19.33K |
| 2026-09-15 | KRW 39,000.00 | -1.39% | KRW 39,050.00 | KRW 39,600.00 | KRW 38,800.00 | 22.68K |
| 2026-09-14 | KRW 39,550.00 | +0.51% | KRW 39,000.00 | KRW 39,750.00 | KRW 38,700.00 | 23.93K |
| 2026-09-11 | KRW 39,350.00 | +0.38% | KRW 38,450.00 | KRW 39,550.00 | KRW 38,150.00 | 26.71K |
| 2026-09-10 | KRW 39,200.00 | +0.64% | KRW 38,050.00 | KRW 39,250.00 | KRW 38,050.00 | 32.83K |
| 2026-09-09 | KRW 38,950.00 | +0.13% | KRW 39,200.00 | KRW 39,200.00 | KRW 38,600.00 | 19.92K |
| 2026-09-08 | KRW 38,900.00 | +1.83% | KRW 38,650.00 | KRW 39,350.00 | KRW 38,150.00 | 24.32K |
| 2026-09-07 | KRW 38,200.00 | +2.14% | KRW 37,950.00 | KRW 38,650.00 | KRW 37,650.00 | 34.84K |
| 2026-09-04 | KRW 37,400.00 | +1.08% | KRW 37,450.00 | KRW 37,900.00 | KRW 37,200.00 | 24.27K |
| 2026-09-03 | KRW 37,000.00 | -1.99% | KRW 37,900.00 | KRW 38,400.00 | KRW 36,650.00 | 41.43K |
| 2026-09-02 | KRW 37,750.00 | -1.69% | KRW 38,050.00 | KRW 38,250.00 | KRW 37,700.00 | 25.13K |
| 2026-09-01 | KRW 38,400.00 | -2.04% | KRW 38,750.00 | KRW 39,350.00 | KRW 38,300.00 | 26.94K |
| 2026-08-31 | KRW 39,200.00 | -1.26% | KRW 39,650.00 | KRW 39,950.00 | KRW 38,950.00 | 263.76K |
| 2026-08-28 | KRW 39,700.00 | +2.19% | KRW 38,350.00 | KRW 39,700.00 | KRW 37,800.00 | 33.85K |
| 2026-08-27 | KRW 38,850.00 | -2.75% | KRW 40,000.00 | KRW 40,000.00 | KRW 38,450.00 | 33.61K |
| 2026-08-26 | KRW 39,950.00 | +2.30% | KRW 39,250.00 | KRW 40,000.00 | KRW 38,550.00 | 33.14K |
| 2026-08-25 | KRW 39,050.00 | -0.26% | KRW 39,000.00 | KRW 39,200.00 | KRW 37,900.00 | 27.42K |
| 2026-08-24 | KRW 39,150.00 | +2.89% | KRW 38,000.00 | KRW 39,250.00 | KRW 37,850.00 | 40.44K |
| 2026-08-21 | KRW 38,050.00 | +1.06% | KRW 37,450.00 | KRW 38,350.00 | KRW 37,100.00 | 29.86K |
| 2026-08-20 | KRW 37,650.00 | -4.56% | KRW 39,100.00 | KRW 39,950.00 | KRW 37,500.00 | 47.69K |
| 2026-08-19 | KRW 39,450.00 | -1.13% | KRW 39,300.00 | KRW 39,900.00 | KRW 38,300.00 | 47.33K |
| 2026-08-18 | KRW 39,900.00 | -1.48% | KRW 40,100.00 | KRW 41,400.00 | KRW 39,500.00 | 60.81K |
| 2026-08-14 | KRW 40,500.00 | +6.44% | KRW 37,700.00 | KRW 40,500.00 | KRW 37,700.00 | 60.28K |
| 2026-08-13 | KRW 38,050.00 | -4.76% | KRW 39,850.00 | KRW 40,000.00 | KRW 37,250.00 | 100.94K |
| 2026-08-12 | KRW 39,950.00 | -5.56% | KRW 42,050.00 | KRW 42,450.00 | KRW 39,750.00 | 57.65K |
| 2026-08-11 | KRW 42,300.00 | +2.67% | KRW 41,200.00 | KRW 42,850.00 | KRW 41,100.00 | 60.61K |
| 2026-08-10 | KRW 41,200.00 | +0.86% | KRW 40,650.00 | KRW 41,250.00 | KRW 40,350.00 | 35.66K |
| 2026-08-07 | KRW 40,850.00 | +1.49% | KRW 39,850.00 | KRW 41,000.00 | KRW 39,550.00 | 34.81K |
| 2026-08-06 | KRW 40,250.00 | +4.14% | KRW 38,650.00 | KRW 40,250.00 | KRW 38,650.00 | 42.87K |
| 2026-08-05 | KRW 38,650.00 | -0.90% | KRW 38,650.00 | KRW 39,850.00 | KRW 38,650.00 | 27.06K |
| 2026-08-04 | KRW 39,000.00 | +3.17% | KRW 37,600.00 | KRW 39,300.00 | KRW 37,600.00 | 30.77K |
| 2026-08-03 | KRW 37,800.00 | -2.83% | KRW 38,400.00 | KRW 39,400.00 | KRW 37,550.00 | 34.03K |
| 2026-07-31 | KRW 38,900.00 | -0.64% | KRW 39,150.00 | KRW 39,450.00 | KRW 37,950.00 | 60.70K |
| 2026-07-30 | KRW 39,150.00 | +3.98% | KRW 38,000.00 | KRW 39,250.00 | KRW 37,200.00 | 65.32K |
| 2026-07-29 | KRW 37,650.00 | -1.18% | KRW 38,100.00 | KRW 39,000.00 | KRW 36,400.00 | 59.79K |
| 2026-07-28 | KRW 38,100.00 | -1.55% | KRW 38,250.00 | KRW 38,550.00 | KRW 37,500.00 | 51.58K |
| 2026-07-27 | KRW 38,700.00 | +1.84% | KRW 38,100.00 | KRW 39,100.00 | KRW 37,800.00 | 47.65K |
| 2026-07-24 | KRW 38,000.00 | +1.20% | KRW 37,100.00 | KRW 38,350.00 | KRW 37,050.00 | 45.24K |
| 2026-07-23 | KRW 37,550.00 | +3.02% | KRW 36,150.00 | KRW 37,650.00 | KRW 36,100.00 | 47.43K |
| 2026-07-22 | KRW 36,450.00 | +3.26% | KRW 35,700.00 | KRW 36,750.00 | KRW 35,600.00 | 39.81K |
| 2026-07-21 | KRW 35,300.00 | -1.12% | KRW 35,450.00 | KRW 35,800.00 | KRW 35,100.00 | 31.49K |
| 2026-07-20 | KRW 35,700.00 | +0.85% | KRW 35,600.00 | KRW 35,900.00 | KRW 34,650.00 | 40.69K |
| 2026-07-16 | KRW 35,400.00 | +1.43% | KRW 35,200.00 | KRW 36,000.00 | KRW 34,800.00 | 37.34K |
| 2026-07-15 | KRW 34,900.00 | -0.57% | KRW 35,050.00 | KRW 35,600.00 | KRW 34,800.00 | 42.75K |
| 2026-07-14 | KRW 35,100.00 | +0.86% | KRW 35,250.00 | KRW 35,750.00 | KRW 34,600.00 | 56.09K |
| 2026-07-13 | KRW 34,800.00 | 0.00% | KRW 34,700.00 | KRW 35,450.00 | KRW 34,450.00 | 38.61K |
| 2026-07-10 | KRW 34,800.00 | -1.14% | KRW 35,100.00 | KRW 35,450.00 | KRW 34,800.00 | 36.16K |
| 2026-07-09 | KRW 35,200.00 | +2.62% | KRW 33,350.00 | KRW 35,200.00 | KRW 33,350.00 | 71.98K |
| 2026-07-08 | KRW 34,300.00 | -2.00% | KRW 35,050.00 | KRW 35,200.00 | KRW 33,400.00 | 43.77K |
| 2026-07-07 | KRW 35,000.00 | +2.34% | KRW 34,200.00 | KRW 35,300.00 | KRW 33,950.00 | 55.53K |
| 2026-07-06 | KRW 34,200.00 | +1.33% | KRW 33,950.00 | KRW 34,550.00 | KRW 33,100.00 | 45.64K |
| 2026-07-03 | KRW 33,750.00 | +0.75% | KRW 33,950.00 | KRW 34,000.00 | KRW 33,000.00 | 43.25K |
| 2026-07-02 | KRW 33,500.00 | +1.21% | KRW 33,250.00 | KRW 34,200.00 | KRW 32,550.00 | 47.83K |
| 2026-07-01 | KRW 33,100.00 | +0.91% | KRW 32,950.00 | KRW 33,500.00 | KRW 32,500.00 | 56.84K |
| 2026-06-30 | KRW 32,800.00 | -3.24% | KRW 33,900.00 | KRW 34,100.00 | KRW 32,650.00 | 44.55K |
| 2026-06-29 | KRW 33,900.00 | +7.45% | KRW 30,650.00 | KRW 34,000.00 | KRW 30,500.00 | 68.08K |
| 2026-06-26 | KRW 31,550.00 | -2.77% | KRW 32,750.00 | KRW 32,750.00 | KRW 31,000.00 | 55.30K |
| 2026-06-25 | KRW 32,450.00 | +1.41% | KRW 32,500.00 | KRW 33,550.00 | KRW 32,050.00 | 54.90K |
| 2026-06-24 | KRW 32,000.00 | +3.06% | KRW 30,700.00 | KRW 32,800.00 | KRW 30,700.00 | 51.51K |
| 2026-06-23 | KRW 31,050.00 | -4.46% | KRW 32,100.00 | KRW 32,500.00 | KRW 31,000.00 | 72.84K |
| 2026-06-22 | KRW 32,500.00 | -2.40% | KRW 33,300.00 | KRW 34,150.00 | KRW 32,400.00 | 65.37K |
| 2026-06-19 | KRW 33,300.00 | -1.62% | KRW 33,850.00 | KRW 34,000.00 | KRW 32,700.00 | 63.16K |
| 2026-06-18 | KRW 33,850.00 | -3.56% | KRW 34,750.00 | KRW 34,950.00 | KRW 33,600.00 | 48.13K |
| 2026-06-17 | KRW 35,100.00 | +0.43% | KRW 34,950.00 | KRW 35,350.00 | KRW 34,200.00 | 36.53K |
| 2026-06-16 | KRW 34,950.00 | 0.00% | KRW 35,000.00 | KRW 35,650.00 | KRW 34,650.00 | 48.59K |
| 2026-06-15 | KRW 34,950.00 | +5.27% | KRW 34,000.00 | KRW 35,000.00 | KRW 33,850.00 | 45.68K |
| 2026-06-12 | KRW 33,200.00 | +2.79% | KRW 32,850.00 | KRW 34,050.00 | KRW 32,600.00 | 56.23K |
| 2026-06-11 | KRW 32,300.00 | +0.31% | KRW 31,850.00 | KRW 33,000.00 | KRW 31,200.00 | 95.83K |
| 2026-06-10 | KRW 32,200.00 | +7.69% | KRW 31,600.00 | KRW 33,600.00 | KRW 31,350.00 | 3 |
| 2026-06-09 | KRW 29,900.00 | +4.73% | KRW 28,550.00 | KRW 30,250.00 | KRW 28,550.00 | 34.02K |
| 2026-06-08 | KRW 28,550.00 | -7.15% | KRW 29,000.00 | KRW 30,300.00 | KRW 28,300.00 | 43.11K |
| 2026-06-05 | KRW 30,750.00 | +0.33% | KRW 31,300.00 | KRW 31,400.00 | KRW 29,800.00 | 39.39K |
| 2026-06-04 | KRW 30,650.00 | -1.92% | KRW 30,500.00 | KRW 31,400.00 | KRW 30,150.00 | 50.36K |
| 2026-06-02 | KRW 31,250.00 | +0.48% | KRW 30,700.00 | KRW 31,600.00 | KRW 29,950.00 | 50.03K |
| 2026-06-01 | KRW 31,100.00 | +0.97% | KRW 30,850.00 | KRW 31,700.00 | KRW 29,750.00 | 65.48K |
| 2026-05-29 | KRW 30,800.00 | +0.33% | KRW 30,800.00 | KRW 30,800.00 | KRW 29,500.00 | 72.81K |
| 2026-05-28 | KRW 30,700.00 | +1.66% | KRW 30,050.00 | KRW 30,750.00 | KRW 29,550.00 | 72.53K |
| 2026-05-27 | KRW 30,200.00 | -3.97% | KRW 31,200.00 | KRW 31,400.00 | KRW 29,800.00 | 131.19K |
| 2026-05-26 | KRW 31,450.00 | -4.41% | KRW 33,450.00 | KRW 33,500.00 | KRW 31,200.00 | 104.44K |
| 2026-05-22 | KRW 32,900.00 | +3.46% | KRW 32,000.00 | KRW 33,450.00 | KRW 31,950.00 | 106.60K |
| 2026-05-21 | KRW 31,800.00 | +0.95% | KRW 31,550.00 | KRW 32,750.00 | KRW 31,300.00 | 104.32K |