HANSAEMK CO. LTD. 069640
KRX · South Korea · Consumer Non-Durables
KRW 1,398.00-59.00 (-4.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,398.00 | -4.05% | KRW 1,443.00 | KRW 1,455.00 | KRW 1,358.00 | 28.31K |
| 2026-10-01 | KRW 1,457.00 | +8.65% | KRW 1,341.00 | KRW 1,672.00 | KRW 1,250.00 | 435.05K |
| 2026-09-30 | KRW 1,341.00 | -2.69% | KRW 1,409.00 | KRW 1,409.00 | KRW 1,333.00 | 4.93K |
| 2026-09-29 | KRW 1,378.00 | +0.07% | KRW 1,424.00 | KRW 1,424.00 | KRW 1,340.00 | 4.91K |
| 2026-09-28 | KRW 1,377.00 | +4.00% | KRW 1,390.00 | KRW 1,420.00 | KRW 1,290.00 | 17.74K |
| 2026-09-23 | KRW 1,324.00 | +1.46% | KRW 1,318.00 | KRW 1,343.00 | KRW 1,274.00 | 19.66K |
| 2026-09-22 | KRW 1,305.00 | -5.64% | KRW 1,360.00 | KRW 1,421.00 | KRW 1,301.00 | 35.97K |
| 2026-09-21 | KRW 1,383.00 | -1.00% | KRW 1,387.00 | KRW 1,390.00 | KRW 1,330.00 | 6.56K |
| 2026-09-18 | KRW 1,397.00 | +0.22% | KRW 1,384.00 | KRW 1,425.00 | KRW 1,326.00 | 14.40K |
| 2026-09-17 | KRW 1,394.00 | 0.00% | KRW 1,371.00 | KRW 1,401.00 | KRW 1,348.00 | 5.84K |
| 2026-09-16 | KRW 1,394.00 | -0.85% | KRW 1,398.00 | KRW 1,406.00 | KRW 1,361.00 | 2.78K |
| 2026-09-15 | KRW 1,406.00 | +1.01% | KRW 1,458.00 | KRW 1,458.00 | KRW 1,335.00 | 9.26K |
| 2026-09-14 | KRW 1,392.00 | +2.13% | KRW 1,363.00 | KRW 1,462.00 | KRW 1,301.00 | 5.81K |
| 2026-09-11 | KRW 1,363.00 | -0.07% | KRW 1,398.00 | KRW 1,398.00 | KRW 1,335.00 | 6.30K |
| 2026-09-10 | KRW 1,364.00 | +0.29% | KRW 1,349.00 | KRW 1,370.00 | KRW 1,325.00 | 9.77K |
| 2026-09-09 | KRW 1,360.00 | +0.89% | KRW 1,311.00 | KRW 1,386.00 | KRW 1,311.00 | 9.56K |
| 2026-09-08 | KRW 1,348.00 | -4.40% | KRW 1,397.00 | KRW 1,468.00 | KRW 1,301.00 | 31.39K |
| 2026-09-07 | KRW 1,410.00 | +0.14% | KRW 1,398.00 | KRW 1,437.00 | KRW 1,350.00 | 6.28K |
| 2026-09-04 | KRW 1,408.00 | -0.56% | KRW 1,416.00 | KRW 1,442.00 | KRW 1,345.00 | 21.87K |
| 2026-09-03 | KRW 1,416.00 | -2.68% | KRW 1,395.00 | KRW 1,455.00 | KRW 1,382.00 | 18.09K |
| 2026-09-02 | KRW 1,455.00 | +0.34% | KRW 1,437.00 | KRW 1,482.00 | KRW 1,330.00 | 35.79K |
| 2026-09-01 | KRW 1,450.00 | +0.28% | KRW 1,446.00 | KRW 1,450.00 | KRW 1,412.00 | 10.39K |
| 2026-08-31 | KRW 1,446.00 | +0.49% | KRW 1,400.00 | KRW 1,500.00 | KRW 1,391.00 | 27.10K |
| 2026-08-28 | KRW 1,439.00 | -0.07% | KRW 1,428.00 | KRW 1,440.00 | KRW 1,418.00 | 4.15K |
| 2026-08-27 | KRW 1,440.00 | -0.21% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,397.00 | 10.63K |
| 2026-08-26 | KRW 1,443.00 | -0.82% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,400.00 | 6.21K |
| 2026-08-25 | KRW 1,455.00 | -0.68% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,421.00 | 8.89K |
| 2026-08-24 | KRW 1,465.00 | +0.41% | KRW 1,447.00 | KRW 1,489.00 | KRW 1,400.00 | 23.43K |
| 2026-08-21 | KRW 1,459.00 | -1.68% | KRW 1,476.00 | KRW 1,482.00 | KRW 1,397.00 | 21.24K |
| 2026-08-20 | KRW 1,484.00 | +2.70% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,406.00 | 42.37K |
| 2026-08-19 | KRW 1,445.00 | -0.34% | KRW 1,441.00 | KRW 1,460.00 | KRW 1,370.00 | 33.27K |
| 2026-08-18 | KRW 1,450.00 | -2.68% | KRW 1,407.00 | KRW 1,490.00 | KRW 1,407.00 | 22.43K |
| 2026-08-14 | KRW 1,490.00 | +3.62% | KRW 1,452.00 | KRW 1,505.00 | KRW 1,395.00 | 91.51K |
| 2026-08-13 | KRW 1,438.00 | +1.05% | KRW 1,423.00 | KRW 1,459.00 | KRW 1,374.00 | 12.67K |
| 2026-08-12 | KRW 1,423.00 | +1.35% | KRW 1,412.00 | KRW 1,482.00 | KRW 1,363.00 | 36.36K |
| 2026-08-11 | KRW 1,404.00 | +4.00% | KRW 1,350.00 | KRW 1,450.00 | KRW 1,305.00 | 40.79K |
| 2026-08-10 | KRW 1,350.00 | -8.29% | KRW 1,497.00 | KRW 1,497.00 | KRW 1,330.00 | 30.99K |
| 2026-08-07 | KRW 1,472.00 | -0.07% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,430.00 | 5.52K |
| 2026-08-06 | KRW 1,473.00 | +1.38% | KRW 1,496.00 | KRW 1,496.00 | KRW 1,405.00 | 8.94K |
| 2026-08-05 | KRW 1,453.00 | +2.76% | KRW 1,420.00 | KRW 1,480.00 | KRW 1,365.00 | 138.39K |
| 2026-08-04 | KRW 1,414.00 | +14.96% | KRW 1,291.00 | KRW 1,414.00 | KRW 1,190.00 | 134.38K |
| 2026-08-03 | KRW 1,230.00 | +9.04% | KRW 1,199.00 | KRW 1,465.00 | KRW 1,132.00 | 331.66K |
| 2026-07-31 | KRW 1,128.00 | +12.57% | KRW 1,002.00 | KRW 1,130.00 | KRW 926.00 | 46.19K |
| 2026-07-30 | KRW 1,002.00 | -1.57% | KRW 1,070.00 | KRW 1,070.00 | KRW 994.00 | 7.20K |
| 2026-07-29 | KRW 1,018.00 | +0.30% | KRW 1,015.00 | KRW 1,087.00 | KRW 950.00 | 17.23K |
| 2026-07-28 | KRW 1,015.00 | +0.50% | KRW 1,010.00 | KRW 1,029.00 | KRW 990.00 | 21.64K |
| 2026-07-27 | KRW 1,010.00 | +1.51% | KRW 995.00 | KRW 1,029.00 | KRW 980.00 | 16.10K |
| 2026-07-24 | KRW 995.00 | +0.30% | KRW 985.00 | KRW 1,030.00 | KRW 975.00 | 15.97K |
| 2026-07-23 | KRW 992.00 | -0.70% | KRW 985.00 | KRW 996.00 | KRW 951.00 | 8.15K |
| 2026-07-22 | KRW 999.00 | +0.81% | KRW 1,029.00 | KRW 1,029.00 | KRW 945.00 | 15.52K |
| 2026-07-21 | KRW 991.00 | -1.20% | KRW 975.00 | KRW 1,030.00 | KRW 882.00 | 26.69K |
| 2026-07-20 | KRW 1,003.00 | +0.30% | KRW 1,000.00 | KRW 1,027.00 | KRW 967.00 | 12.14K |
| 2026-07-16 | KRW 1,000.00 | +1.83% | KRW 982.00 | KRW 1,023.00 | KRW 941.00 | 35.34K |
| 2026-07-15 | KRW 982.00 | +6.39% | KRW 919.00 | KRW 995.00 | KRW 919.00 | 26.25K |
| 2026-07-14 | KRW 923.00 | +1.32% | KRW 870.00 | KRW 957.00 | KRW 870.00 | 35.62K |
| 2026-07-13 | KRW 911.00 | -0.76% | KRW 918.00 | KRW 929.00 | KRW 872.00 | 32.68K |
| 2026-07-10 | KRW 918.00 | +1.66% | KRW 903.00 | KRW 930.00 | KRW 881.00 | 7.28K |
| 2026-07-09 | KRW 903.00 | +1.69% | KRW 860.00 | KRW 921.00 | KRW 844.00 | 8.24K |
| 2026-07-08 | KRW 888.00 | +5.21% | KRW 846.00 | KRW 916.00 | KRW 845.00 | 27.57K |
| 2026-07-07 | KRW 844.00 | -0.94% | KRW 852.00 | KRW 887.00 | KRW 835.00 | 11.64K |
| 2026-07-06 | KRW 852.00 | -0.23% | KRW 854.00 | KRW 879.00 | KRW 839.00 | 24.16K |
| 2026-07-03 | KRW 854.00 | -1.27% | KRW 865.00 | KRW 865.00 | KRW 800.00 | 22.17K |
| 2026-07-02 | KRW 865.00 | -6.59% | KRW 925.00 | KRW 926.00 | KRW 851.00 | 45.58K |
| 2026-07-01 | KRW 926.00 | -5.22% | KRW 977.00 | KRW 985.00 | KRW 916.00 | 132.59K |
| 2026-06-30 | KRW 977.00 | -0.51% | KRW 974.00 | KRW 981.00 | KRW 939.00 | 24.12K |
| 2026-06-29 | KRW 982.00 | -0.71% | KRW 953.00 | KRW 1,012.00 | KRW 922.00 | 18.69K |
| 2026-06-26 | KRW 989.00 | -1.59% | KRW 1,003.00 | KRW 1,003.00 | KRW 922.00 | 30.85K |
| 2026-06-25 | KRW 1,005.00 | 0.00% | KRW 986.00 | KRW 1,049.00 | KRW 950.00 | 20.21K |
| 2026-06-24 | KRW 1,005.00 | 0.00% | KRW 1,002.00 | KRW 1,005.00 | KRW 951.00 | 10.86K |
| 2026-06-23 | KRW 1,005.00 | +1.11% | KRW 986.00 | KRW 1,011.00 | KRW 923.00 | 13.77K |
| 2026-06-22 | KRW 994.00 | -8.81% | KRW 1,090.00 | KRW 1,146.00 | KRW 953.00 | 22.01K |
| 2026-06-19 | KRW 1,090.00 | +2.35% | KRW 1,039.00 | KRW 1,099.00 | KRW 980.00 | 17.94K |
| 2026-06-18 | KRW 1,065.00 | +7.25% | KRW 1,019.00 | KRW 1,097.00 | KRW 1,010.00 | 34.76K |
| 2026-06-17 | KRW 993.00 | -2.17% | KRW 1,042.00 | KRW 1,042.00 | KRW 993.00 | 9.52K |
| 2026-06-16 | KRW 1,015.00 | -5.49% | KRW 1,074.00 | KRW 1,100.00 | KRW 1,015.00 | 6.81K |
| 2026-06-15 | KRW 1,074.00 | 0.00% | KRW 1,064.00 | KRW 1,074.00 | KRW 1,001.00 | 14.13K |
| 2026-06-12 | KRW 1,074.00 | +8.92% | KRW 986.00 | KRW 1,104.00 | KRW 986.00 | 17.03K |
| 2026-06-11 | KRW 986.00 | -2.38% | KRW 1,010.00 | KRW 1,107.00 | KRW 958.00 | 28.06K |
| 2026-06-10 | KRW 1,010.00 | -1.66% | KRW 1,033.00 | KRW 1,085.00 | KRW 956.00 | 15 |
| 2026-06-09 | KRW 1,027.00 | +8.11% | KRW 950.00 | KRW 1,027.00 | KRW 920.00 | 32.89K |
| 2026-06-08 | KRW 950.00 | -8.30% | KRW 1,035.00 | KRW 1,035.00 | KRW 936.00 | 25.26K |
| 2026-06-05 | KRW 1,036.00 | -2.26% | KRW 1,051.00 | KRW 1,094.00 | KRW 962.00 | 21.04K |
| 2026-06-04 | KRW 1,060.00 | -6.19% | KRW 1,108.00 | KRW 1,129.00 | KRW 1,035.00 | 17.09K |
| 2026-06-02 | KRW 1,130.00 | +1.35% | KRW 1,115.00 | KRW 1,156.00 | KRW 1,059.00 | 36.01K |
| 2026-06-01 | KRW 1,115.00 | -9.35% | KRW 1,151.00 | KRW 1,219.00 | KRW 1,096.00 | 56.68K |
| 2026-05-29 | KRW 1,230.00 | +6.13% | KRW 1,181.00 | KRW 1,236.00 | KRW 1,130.00 | 76.99K |
| 2026-05-28 | KRW 1,159.00 | -8.38% | KRW 1,254.00 | KRW 1,259.00 | KRW 1,125.00 | 117.19K |
| 2026-05-27 | KRW 1,265.00 | -5.88% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,246.00 | 69.06K |
| 2026-05-26 | KRW 1,344.00 | -0.44% | KRW 1,350.00 | KRW 1,397.00 | KRW 1,305.00 | 63.67K |
| 2026-05-22 | KRW 1,350.00 | +2.58% | KRW 1,316.00 | KRW 1,375.00 | KRW 1,255.00 | 184.15K |