Hansae Yes24 Holdings Co., Ltd 016450
KRX · South Korea · Consumer Non-Durables
KRW 4,310.00-25.00 (-0.58%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,310.00 | -0.58% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,300.00 | 4.46K |
| 2026-10-01 | KRW 4,335.00 | -0.34% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,295.00 | 18.90K |
| 2026-09-30 | KRW 4,350.00 | +1.28% | KRW 4,340.00 | KRW 4,350.00 | KRW 4,290.00 | 2.28K |
| 2026-09-29 | KRW 4,295.00 | -0.35% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,280.00 | 12.73K |
| 2026-09-28 | KRW 4,310.00 | 0.00% | KRW 4,310.00 | KRW 4,345.00 | KRW 4,305.00 | 6.03K |
| 2026-09-23 | KRW 4,310.00 | 0.00% | KRW 4,310.00 | KRW 4,350.00 | KRW 4,300.00 | 5.23K |
| 2026-09-22 | KRW 4,310.00 | -0.35% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,290.00 | 11.95K |
| 2026-09-21 | KRW 4,325.00 | -0.35% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,280.00 | 13.00K |
| 2026-09-18 | KRW 4,340.00 | +0.46% | KRW 4,320.00 | KRW 4,350.00 | KRW 4,265.00 | 17.27K |
| 2026-09-17 | KRW 4,320.00 | -0.35% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,290.00 | 12.73K |
| 2026-09-16 | KRW 4,335.00 | -1.81% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,335.00 | 13.66K |
| 2026-09-15 | KRW 4,415.00 | -0.11% | KRW 4,440.00 | KRW 4,450.00 | KRW 4,350.00 | 11.47K |
| 2026-09-14 | KRW 4,420.00 | -0.45% | KRW 4,440.00 | KRW 4,450.00 | KRW 4,405.00 | 9.93K |
| 2026-09-11 | KRW 4,440.00 | +0.68% | KRW 4,435.00 | KRW 4,465.00 | KRW 4,400.00 | 4.55K |
| 2026-09-10 | KRW 4,410.00 | +0.34% | KRW 4,430.00 | KRW 4,440.00 | KRW 4,400.00 | 4.38K |
| 2026-09-09 | KRW 4,395.00 | -0.45% | KRW 4,415.00 | KRW 4,440.00 | KRW 4,385.00 | 5.23K |
| 2026-09-08 | KRW 4,415.00 | -0.45% | KRW 4,460.00 | KRW 4,485.00 | KRW 4,415.00 | 6.11K |
| 2026-09-07 | KRW 4,435.00 | -0.67% | KRW 4,465.00 | KRW 4,470.00 | KRW 4,420.00 | 9.44K |
| 2026-09-04 | KRW 4,465.00 | -0.56% | KRW 4,490.00 | KRW 4,530.00 | KRW 4,430.00 | 26.44K |
| 2026-09-03 | KRW 4,490.00 | -1.97% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,490.00 | 24.26K |
| 2026-09-02 | KRW 4,580.00 | +0.99% | KRW 4,525.00 | KRW 4,595.00 | KRW 4,485.00 | 16.90K |
| 2026-09-01 | KRW 4,535.00 | -1.52% | KRW 4,605.00 | KRW 4,650.00 | KRW 4,495.00 | 26.75K |
| 2026-08-31 | KRW 4,605.00 | -0.43% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,550.00 | 7.83K |
| 2026-08-28 | KRW 4,625.00 | +1.43% | KRW 4,560.00 | KRW 4,660.00 | KRW 4,535.00 | 11.62K |
| 2026-08-27 | KRW 4,560.00 | -0.76% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,530.00 | 12.48K |
| 2026-08-26 | KRW 4,595.00 | +1.10% | KRW 4,530.00 | KRW 4,600.00 | KRW 4,530.00 | 20.17K |
| 2026-08-25 | KRW 4,545.00 | +0.11% | KRW 4,530.00 | KRW 4,560.00 | KRW 4,475.00 | 20.63K |
| 2026-08-24 | KRW 4,540.00 | +1.91% | KRW 4,460.00 | KRW 4,550.00 | KRW 4,400.00 | 28.80K |
| 2026-08-21 | KRW 4,455.00 | -1.87% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,440.00 | 16.61K |
| 2026-08-20 | KRW 4,540.00 | +0.55% | KRW 4,520.00 | KRW 4,550.00 | KRW 4,440.00 | 17.96K |
| 2026-08-19 | KRW 4,515.00 | +0.67% | KRW 4,485.00 | KRW 4,530.00 | KRW 4,385.00 | 46.18K |
| 2026-08-18 | KRW 4,485.00 | +1.93% | KRW 4,500.00 | KRW 4,545.00 | KRW 4,400.00 | 37.00K |
| 2026-08-14 | KRW 4,400.00 | +2.44% | KRW 4,295.00 | KRW 4,400.00 | KRW 4,270.00 | 15.41K |
| 2026-08-13 | KRW 4,295.00 | -1.04% | KRW 4,330.00 | KRW 4,385.00 | KRW 4,275.00 | 9.34K |
| 2026-08-12 | KRW 4,340.00 | -2.03% | KRW 4,420.00 | KRW 4,470.00 | KRW 4,295.00 | 48.46K |
| 2026-08-11 | KRW 4,430.00 | 0.00% | KRW 4,420.00 | KRW 4,480.00 | KRW 4,375.00 | 8.38K |
| 2026-08-10 | KRW 4,430.00 | +0.23% | KRW 4,420.00 | KRW 4,440.00 | KRW 4,375.00 | 8.82K |
| 2026-08-07 | KRW 4,420.00 | +1.03% | KRW 4,375.00 | KRW 4,480.00 | KRW 4,360.00 | 17.49K |
| 2026-08-06 | KRW 4,375.00 | +1.74% | KRW 4,265.00 | KRW 4,445.00 | KRW 4,265.00 | 9.33K |
| 2026-08-05 | KRW 4,300.00 | -1.04% | KRW 4,355.00 | KRW 4,425.00 | KRW 4,300.00 | 20.32K |
| 2026-08-04 | KRW 4,345.00 | +0.23% | KRW 4,275.00 | KRW 4,345.00 | KRW 4,270.00 | 6.75K |
| 2026-08-03 | KRW 4,335.00 | +0.46% | KRW 4,300.00 | KRW 4,360.00 | KRW 4,270.00 | 5.26K |
| 2026-07-31 | KRW 4,315.00 | +2.01% | KRW 4,270.00 | KRW 4,345.00 | KRW 4,220.00 | 6.67K |
| 2026-07-30 | KRW 4,230.00 | +1.20% | KRW 4,150.00 | KRW 4,245.00 | KRW 4,105.00 | 15.75K |
| 2026-07-29 | KRW 4,180.00 | -2.79% | KRW 4,310.00 | KRW 4,360.00 | KRW 4,110.00 | 27.95K |
| 2026-07-28 | KRW 4,300.00 | -1.15% | KRW 4,310.00 | KRW 4,375.00 | KRW 4,285.00 | 16.28K |
| 2026-07-27 | KRW 4,350.00 | -1.47% | KRW 4,415.00 | KRW 4,535.00 | KRW 4,350.00 | 9.69K |
| 2026-07-24 | KRW 4,415.00 | -2.11% | KRW 4,555.00 | KRW 4,555.00 | KRW 4,355.00 | 14.03K |
| 2026-07-23 | KRW 4,510.00 | +4.04% | KRW 4,300.00 | KRW 4,510.00 | KRW 4,300.00 | 14.39K |
| 2026-07-22 | KRW 4,335.00 | +0.81% | KRW 4,265.00 | KRW 4,335.00 | KRW 4,265.00 | 3.34K |
| 2026-07-21 | KRW 4,300.00 | -0.92% | KRW 4,315.00 | KRW 4,315.00 | KRW 4,230.00 | 10.08K |
| 2026-07-20 | KRW 4,340.00 | -0.69% | KRW 4,370.00 | KRW 4,390.00 | KRW 4,230.00 | 11.50K |
| 2026-07-16 | KRW 4,370.00 | +4.05% | KRW 4,230.00 | KRW 4,440.00 | KRW 4,185.00 | 23.60K |
| 2026-07-15 | KRW 4,200.00 | -0.24% | KRW 4,235.00 | KRW 4,290.00 | KRW 4,200.00 | 4.97K |
| 2026-07-14 | KRW 4,210.00 | -1.86% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,190.00 | 25.50K |
| 2026-07-13 | KRW 4,290.00 | +0.12% | KRW 4,250.00 | KRW 4,330.00 | KRW 4,225.00 | 7.90K |
| 2026-07-10 | KRW 4,285.00 | 0.00% | KRW 4,295.00 | KRW 4,315.00 | KRW 4,250.00 | 10.19K |
| 2026-07-09 | KRW 4,285.00 | -1.72% | KRW 4,360.00 | KRW 4,360.00 | KRW 4,235.00 | 11.20K |
| 2026-07-08 | KRW 4,360.00 | +0.58% | KRW 4,345.00 | KRW 4,370.00 | KRW 4,280.00 | 17.18K |
| 2026-07-07 | KRW 4,335.00 | +0.23% | KRW 4,350.00 | KRW 4,360.00 | KRW 4,280.00 | 11.19K |
| 2026-07-06 | KRW 4,325.00 | -0.23% | KRW 4,350.00 | KRW 4,420.00 | KRW 4,295.00 | 6.84K |
| 2026-07-03 | KRW 4,335.00 | +1.88% | KRW 4,300.00 | KRW 4,355.00 | KRW 4,240.00 | 21.43K |
| 2026-07-02 | KRW 4,255.00 | +2.28% | KRW 4,190.00 | KRW 4,350.00 | KRW 4,155.00 | 34.61K |
| 2026-07-01 | KRW 4,160.00 | +0.12% | KRW 4,185.00 | KRW 4,240.00 | KRW 4,140.00 | 12.95K |
| 2026-06-30 | KRW 4,155.00 | +0.24% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,100.00 | 22.46K |
| 2026-06-29 | KRW 4,145.00 | +2.85% | KRW 3,990.00 | KRW 4,360.00 | KRW 3,990.00 | 30.21K |
| 2026-06-26 | KRW 4,030.00 | -1.47% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,000.00 | 34.15K |
| 2026-06-25 | KRW 4,090.00 | 0.00% | KRW 4,095.00 | KRW 4,200.00 | KRW 4,050.00 | 25.10K |
| 2026-06-24 | KRW 4,090.00 | -1.45% | KRW 4,140.00 | KRW 4,185.00 | KRW 4,090.00 | 23.03K |
| 2026-06-23 | KRW 4,150.00 | -2.35% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,145.00 | 46.57K |
| 2026-06-22 | KRW 4,250.00 | -0.93% | KRW 4,240.00 | KRW 4,320.00 | KRW 4,235.00 | 8.29K |
| 2026-06-19 | KRW 4,290.00 | -4.67% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,285.00 | 39.19K |
| 2026-06-18 | KRW 4,500.00 | -0.22% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,395.00 | 15.33K |
| 2026-06-17 | KRW 4,510.00 | -0.44% | KRW 4,530.00 | KRW 4,570.00 | KRW 4,470.00 | 16.53K |
| 2026-06-16 | KRW 4,530.00 | +0.55% | KRW 4,505.00 | KRW 4,545.00 | KRW 4,370.00 | 26.58K |
| 2026-06-15 | KRW 4,505.00 | +0.11% | KRW 4,565.00 | KRW 4,605.00 | KRW 4,450.00 | 26.59K |
| 2026-06-12 | KRW 4,500.00 | +4.65% | KRW 4,300.00 | KRW 4,565.00 | KRW 4,300.00 | 47.00K |
| 2026-06-11 | KRW 4,300.00 | +0.12% | KRW 4,220.00 | KRW 4,385.00 | KRW 4,220.00 | 21.43K |
| 2026-06-10 | KRW 4,295.00 | -3.16% | KRW 4,435.00 | KRW 4,445.00 | KRW 4,295.00 | 26.49K |
| 2026-06-09 | KRW 4,435.00 | +5.34% | KRW 4,290.00 | KRW 4,440.00 | KRW 4,210.00 | 16.75K |
| 2026-06-08 | KRW 4,210.00 | -1.98% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,160.00 | 40.66K |
| 2026-06-05 | KRW 4,295.00 | +1.06% | KRW 4,250.00 | KRW 4,300.00 | KRW 4,220.00 | 11.24K |
| 2026-06-04 | KRW 4,250.00 | 0.00% | KRW 4,250.00 | KRW 4,290.00 | KRW 4,205.00 | 23.85K |
| 2026-06-02 | KRW 4,250.00 | +0.71% | KRW 4,220.00 | KRW 4,250.00 | KRW 4,170.00 | 23.03K |
| 2026-06-01 | KRW 4,220.00 | -2.76% | KRW 4,290.00 | KRW 4,335.00 | KRW 4,200.00 | 37.31K |
| 2026-05-29 | KRW 4,340.00 | +1.76% | KRW 4,360.00 | KRW 4,400.00 | KRW 4,240.00 | 22.36K |
| 2026-05-28 | KRW 4,265.00 | -1.04% | KRW 4,305.00 | KRW 4,340.00 | KRW 4,220.00 | 19.69K |
| 2026-05-27 | KRW 4,310.00 | -1.93% | KRW 4,395.00 | KRW 4,405.00 | KRW 4,255.00 | 21.62K |
| 2026-05-26 | KRW 4,395.00 | +0.92% | KRW 4,355.00 | KRW 4,495.00 | KRW 4,295.00 | 47.47K |
| 2026-05-22 | KRW 4,355.00 | +2.71% | KRW 4,240.00 | KRW 4,385.00 | KRW 4,240.00 | 5.97K |