Hansae Co., Ltd 105630
KRX · South Korea · Consumer Non-Durables
KRW 8,740.00+110.00 (+1.27%)
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 8,760.00 | +1.51% | KRW 8,700.00 | KRW 8,830.00 | KRW 8,700.00 | 14.88K |
| 2026-10-01 | KRW 8,630.00 | +1.05% | KRW 8,620.00 | KRW 8,690.00 | KRW 8,580.00 | 14.47K |
| 2026-09-30 | KRW 8,540.00 | 0.00% | KRW 8,610.00 | KRW 8,670.00 | KRW 8,530.00 | 22.13K |
| 2026-09-29 | KRW 8,540.00 | -0.12% | KRW 8,580.00 | KRW 8,590.00 | KRW 8,510.00 | 15.11K |
| 2026-09-28 | KRW 8,550.00 | 0.00% | KRW 8,570.00 | KRW 8,630.00 | KRW 8,530.00 | 41.96K |
| 2026-09-23 | KRW 8,550.00 | -0.58% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,520.00 | 46.64K |
| 2026-09-22 | KRW 8,600.00 | -0.81% | KRW 8,770.00 | KRW 8,770.00 | KRW 8,590.00 | 39.04K |
| 2026-09-21 | KRW 8,670.00 | -1.59% | KRW 8,830.00 | KRW 8,910.00 | KRW 8,640.00 | 47.04K |
| 2026-09-18 | KRW 8,810.00 | -1.34% | KRW 8,950.00 | KRW 9,040.00 | KRW 8,810.00 | 353.35K |
| 2026-09-17 | KRW 8,930.00 | -0.22% | KRW 8,950.00 | KRW 9,000.00 | KRW 8,890.00 | 8.10K |
| 2026-09-16 | KRW 8,950.00 | -0.44% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,920.00 | 14.68K |
| 2026-09-15 | KRW 8,990.00 | -0.77% | KRW 8,970.00 | KRW 9,150.00 | KRW 8,970.00 | 10.52K |
| 2026-09-14 | KRW 9,060.00 | -0.22% | KRW 9,070.00 | KRW 9,070.00 | KRW 8,950.00 | 31.85K |
| 2026-09-11 | KRW 9,080.00 | +1.11% | KRW 8,900.00 | KRW 9,120.00 | KRW 8,850.00 | 25.11K |
| 2026-09-10 | KRW 8,980.00 | -0.55% | KRW 9,070.00 | KRW 9,070.00 | KRW 8,950.00 | 21.38K |
| 2026-09-09 | KRW 9,030.00 | -0.88% | KRW 9,120.00 | KRW 9,130.00 | KRW 9,010.00 | 22.88K |
| 2026-09-08 | KRW 9,110.00 | -0.33% | KRW 9,200.00 | KRW 9,210.00 | KRW 9,060.00 | 26.45K |
| 2026-09-07 | KRW 9,140.00 | +0.33% | KRW 9,190.00 | KRW 9,220.00 | KRW 9,090.00 | 24.57K |
| 2026-09-04 | KRW 9,110.00 | +1.11% | KRW 9,080.00 | KRW 9,220.00 | KRW 9,060.00 | 55.83K |
| 2026-09-03 | KRW 9,010.00 | -2.07% | KRW 9,210.00 | KRW 9,210.00 | KRW 8,950.00 | 42.64K |
| 2026-09-02 | KRW 9,200.00 | +1.10% | KRW 9,030.00 | KRW 9,260.00 | KRW 9,000.00 | 154.79K |
| 2026-09-01 | KRW 9,100.00 | +1.90% | KRW 8,940.00 | KRW 9,100.00 | KRW 8,940.00 | 48.65K |
| 2026-08-31 | KRW 8,930.00 | 0.00% | KRW 8,930.00 | KRW 8,990.00 | KRW 8,880.00 | 27.35K |
| 2026-08-28 | KRW 8,930.00 | +0.68% | KRW 8,960.00 | KRW 8,990.00 | KRW 8,760.00 | 62.48K |
| 2026-08-27 | KRW 8,870.00 | -1.11% | KRW 8,980.00 | KRW 9,010.00 | KRW 8,800.00 | 71.25K |
| 2026-08-26 | KRW 8,970.00 | +0.45% | KRW 8,960.00 | KRW 9,010.00 | KRW 8,870.00 | 40.56K |
| 2026-08-25 | KRW 8,930.00 | -1.33% | KRW 8,940.00 | KRW 9,030.00 | KRW 8,790.00 | 65.47K |
| 2026-08-24 | KRW 9,050.00 | +2.38% | KRW 8,840.00 | KRW 9,080.00 | KRW 8,840.00 | 63.88K |
| 2026-08-21 | KRW 8,840.00 | -2.32% | KRW 8,850.00 | KRW 8,900.00 | KRW 8,730.00 | 85.34K |
| 2026-08-20 | KRW 9,050.00 | -1.95% | KRW 9,290.00 | KRW 9,320.00 | KRW 8,980.00 | 93.87K |
| 2026-08-19 | KRW 9,230.00 | -7.42% | KRW 9,600.00 | KRW 9,680.00 | KRW 9,170.00 | 179.11K |
| 2026-08-18 | KRW 9,970.00 | +9.08% | KRW 10,040.00 | KRW 10,200.00 | KRW 9,670.00 | 405.08K |
| 2026-08-14 | KRW 9,140.00 | +1.78% | KRW 8,950.00 | KRW 9,150.00 | KRW 8,950.00 | 45.51K |
| 2026-08-13 | KRW 8,980.00 | -0.44% | KRW 9,030.00 | KRW 9,080.00 | KRW 8,930.00 | 37.87K |
| 2026-08-12 | KRW 9,020.00 | -1.10% | KRW 9,210.00 | KRW 9,220.00 | KRW 9,000.00 | 41.92K |
| 2026-08-11 | KRW 9,120.00 | -0.55% | KRW 9,110.00 | KRW 9,280.00 | KRW 9,110.00 | 44.52K |
| 2026-08-10 | KRW 9,170.00 | 0.00% | KRW 9,170.00 | KRW 9,210.00 | KRW 8,930.00 | 44.66K |
| 2026-08-07 | KRW 9,170.00 | -0.22% | KRW 9,230.00 | KRW 9,320.00 | KRW 9,110.00 | 32.19K |
| 2026-08-06 | KRW 9,190.00 | -0.22% | KRW 9,220.00 | KRW 9,350.00 | KRW 9,100.00 | 32.57K |
| 2026-08-05 | KRW 9,210.00 | -0.22% | KRW 9,290.00 | KRW 9,350.00 | KRW 9,180.00 | 25.93K |
| 2026-08-04 | KRW 9,230.00 | +2.56% | KRW 8,940.00 | KRW 9,250.00 | KRW 8,940.00 | 45.14K |
| 2026-08-03 | KRW 9,000.00 | -1.32% | KRW 9,100.00 | KRW 9,200.00 | KRW 8,970.00 | 26.99K |
| 2026-07-31 | KRW 9,120.00 | +1.33% | KRW 9,170.00 | KRW 9,250.00 | KRW 8,960.00 | 44.60K |
| 2026-07-30 | KRW 9,000.00 | +1.12% | KRW 8,720.00 | KRW 9,290.00 | KRW 8,720.00 | 56.80K |
| 2026-07-29 | KRW 8,900.00 | -1.77% | KRW 9,070.00 | KRW 9,360.00 | KRW 8,710.00 | 75.19K |
| 2026-07-28 | KRW 9,060.00 | -2.89% | KRW 9,340.00 | KRW 9,340.00 | KRW 8,740.00 | 54.56K |
| 2026-07-27 | KRW 9,330.00 | +0.65% | KRW 9,380.00 | KRW 9,450.00 | KRW 9,270.00 | 20.47K |
| 2026-07-24 | KRW 9,270.00 | -3.03% | KRW 9,480.00 | KRW 9,600.00 | KRW 9,260.00 | 24.38K |
| 2026-07-23 | KRW 9,560.00 | +7.78% | KRW 8,860.00 | KRW 9,640.00 | KRW 8,850.00 | 101.67K |
| 2026-07-22 | KRW 8,870.00 | -0.78% | KRW 8,910.00 | KRW 9,090.00 | KRW 8,860.00 | 33.06K |
| 2026-07-21 | KRW 8,940.00 | -2.72% | KRW 9,110.00 | KRW 9,250.00 | KRW 8,940.00 | 38.88K |
| 2026-07-20 | KRW 9,190.00 | -3.26% | KRW 9,410.00 | KRW 9,500.00 | KRW 9,180.00 | 52.32K |
| 2026-07-16 | KRW 9,500.00 | +4.40% | KRW 9,200.00 | KRW 9,600.00 | KRW 9,120.00 | 110.80K |
| 2026-07-15 | KRW 9,100.00 | -0.22% | KRW 9,230.00 | KRW 9,310.00 | KRW 9,090.00 | 52.59K |
| 2026-07-14 | KRW 9,120.00 | +0.77% | KRW 8,900.00 | KRW 9,450.00 | KRW 8,850.00 | 81.30K |
| 2026-07-13 | KRW 9,050.00 | -0.55% | KRW 9,150.00 | KRW 9,400.00 | KRW 8,980.00 | 81.11K |
| 2026-07-10 | KRW 9,100.00 | +1.11% | KRW 8,940.00 | KRW 9,200.00 | KRW 8,940.00 | 39.08K |
| 2026-07-09 | KRW 9,000.00 | +2.27% | KRW 8,800.00 | KRW 9,020.00 | KRW 8,480.00 | 72.27K |
| 2026-07-08 | KRW 8,800.00 | -2.44% | KRW 9,040.00 | KRW 9,190.00 | KRW 8,660.00 | 47.27K |
| 2026-07-07 | KRW 9,020.00 | +1.69% | KRW 8,900.00 | KRW 9,140.00 | KRW 8,780.00 | 86.68K |
| 2026-07-06 | KRW 8,870.00 | +1.72% | KRW 8,750.00 | KRW 8,900.00 | KRW 8,630.00 | 51.93K |
| 2026-07-03 | KRW 8,720.00 | -3.00% | KRW 8,800.00 | KRW 9,010.00 | KRW 8,580.00 | 129.90K |
| 2026-07-02 | KRW 8,990.00 | +9.37% | KRW 8,230.00 | KRW 9,350.00 | KRW 8,150.00 | 377.71K |
| 2026-07-01 | KRW 8,220.00 | +1.48% | KRW 8,150.00 | KRW 8,250.00 | KRW 8,070.00 | 21.97K |
| 2026-06-30 | KRW 8,100.00 | -3.23% | KRW 8,330.00 | KRW 8,500.00 | KRW 8,050.00 | 52.67K |
| 2026-06-29 | KRW 8,370.00 | +5.95% | KRW 7,850.00 | KRW 8,410.00 | KRW 7,850.00 | 37.60K |
| 2026-06-26 | KRW 7,900.00 | -1.37% | KRW 7,960.00 | KRW 7,990.00 | KRW 7,800.00 | 81.20K |
| 2026-06-25 | KRW 8,010.00 | -2.20% | KRW 8,170.00 | KRW 8,260.00 | KRW 7,970.00 | 57.77K |
| 2026-06-24 | KRW 8,190.00 | -0.36% | KRW 8,300.00 | KRW 8,300.00 | KRW 8,140.00 | 37.43K |
| 2026-06-23 | KRW 8,220.00 | -4.31% | KRW 8,590.00 | KRW 8,590.00 | KRW 8,200.00 | 88.64K |
| 2026-06-22 | KRW 8,590.00 | +0.23% | KRW 8,600.00 | KRW 8,690.00 | KRW 8,460.00 | 36.19K |
| 2026-06-19 | KRW 8,570.00 | -0.92% | KRW 8,730.00 | KRW 8,730.00 | KRW 8,430.00 | 88.07K |
| 2026-06-18 | KRW 8,650.00 | -4.31% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,610.00 | 61.83K |
| 2026-06-17 | KRW 9,040.00 | -0.77% | KRW 9,110.00 | KRW 9,230.00 | KRW 9,000.00 | 54.12K |
| 2026-06-16 | KRW 9,110.00 | +1.79% | KRW 9,010.00 | KRW 9,180.00 | KRW 8,900.00 | 54.87K |
| 2026-06-15 | KRW 8,950.00 | +2.99% | KRW 8,930.00 | KRW 9,060.00 | KRW 8,880.00 | 49.81K |
| 2026-06-12 | KRW 8,690.00 | +2.36% | KRW 8,640.00 | KRW 8,800.00 | KRW 8,580.00 | 63.35K |
| 2026-06-11 | KRW 8,490.00 | -0.35% | KRW 8,370.00 | KRW 8,590.00 | KRW 8,310.00 | 53.74K |
| 2026-06-10 | KRW 8,520.00 | -2.74% | KRW 8,770.00 | KRW 8,790.00 | KRW 8,380.00 | 56.15K |
| 2026-06-09 | KRW 8,760.00 | +4.91% | KRW 8,410.00 | KRW 9,010.00 | KRW 8,410.00 | 48.61K |
| 2026-06-08 | KRW 8,350.00 | -5.65% | KRW 8,600.00 | KRW 8,740.00 | KRW 8,330.00 | 85.64K |
| 2026-06-05 | KRW 8,850.00 | +4.36% | KRW 8,420.00 | KRW 9,010.00 | KRW 8,410.00 | 165.53K |
| 2026-06-04 | KRW 8,480.00 | -3.42% | KRW 8,600.00 | KRW 8,870.00 | KRW 8,460.00 | 60.63K |
| 2026-06-02 | KRW 8,780.00 | +1.50% | KRW 8,600.00 | KRW 8,780.00 | KRW 8,430.00 | 88.41K |
| 2026-06-01 | KRW 8,650.00 | -2.37% | KRW 8,730.00 | KRW 8,820.00 | KRW 8,580.00 | 122.69K |
| 2026-05-29 | KRW 8,860.00 | -3.59% | KRW 9,190.00 | KRW 9,240.00 | KRW 8,720.00 | 148.61K |
| 2026-05-28 | KRW 9,190.00 | +1.10% | KRW 9,180.00 | KRW 9,190.00 | KRW 8,880.00 | 98.28K |
| 2026-05-27 | KRW 9,090.00 | -1.94% | KRW 9,250.00 | KRW 9,250.00 | KRW 8,920.00 | 138.30K |
| 2026-05-26 | KRW 9,270.00 | -1.90% | KRW 9,600.00 | KRW 9,620.00 | KRW 9,220.00 | 123.78K |
| 2026-05-22 | KRW 9,450.00 | +1.29% | KRW 9,350.00 | KRW 9,510.00 | KRW 9,160.00 | 120.22K |