Hanpass Co., Ltd. 408470
KRX · South Korea · Technology Services
KRW 4,655.00-85.00 (-1.79%)
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 4,655.00 | -1.79% | KRW 4,750.00 | KRW 4,800.00 | KRW 4,600.00 | 36.25K |
| 2026-10-01 | KRW 4,740.00 | +1.72% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,640.00 | 17.37K |
| 2026-09-30 | KRW 4,660.00 | +0.22% | KRW 4,660.00 | KRW 4,735.00 | KRW 4,660.00 | 19.05K |
| 2026-09-29 | KRW 4,650.00 | -3.43% | KRW 4,815.00 | KRW 4,820.00 | KRW 4,625.00 | 44.94K |
| 2026-09-28 | KRW 4,815.00 | -2.03% | KRW 4,820.00 | KRW 4,940.00 | KRW 4,735.00 | 64.39K |
| 2026-09-23 | KRW 4,915.00 | -0.10% | KRW 5,070.00 | KRW 5,090.00 | KRW 4,915.00 | 27.44K |
| 2026-09-22 | KRW 4,920.00 | +1.34% | KRW 4,860.00 | KRW 5,090.00 | KRW 4,860.00 | 49.70K |
| 2026-09-21 | KRW 4,855.00 | +0.52% | KRW 4,830.00 | KRW 4,990.00 | KRW 4,745.00 | 56.99K |
| 2026-09-18 | KRW 4,830.00 | +1.58% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,660.00 | 15.24K |
| 2026-09-17 | KRW 4,755.00 | 0.00% | KRW 4,730.00 | KRW 4,830.00 | KRW 4,725.00 | 24.62K |
| 2026-09-16 | KRW 4,755.00 | -4.04% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,735.00 | 47.14K |
| 2026-09-15 | KRW 4,955.00 | -0.70% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,800.00 | 46.94K |
| 2026-09-14 | KRW 4,990.00 | -2.16% | KRW 5,100.00 | KRW 5,200.00 | KRW 4,980.00 | 37.41K |
| 2026-09-11 | KRW 5,100.00 | -1.73% | KRW 5,210.00 | KRW 5,240.00 | KRW 5,070.00 | 30.60K |
| 2026-09-10 | KRW 5,190.00 | +0.58% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,060.00 | 14.01K |
| 2026-09-09 | KRW 5,160.00 | +1.98% | KRW 5,060.00 | KRW 5,220.00 | KRW 5,040.00 | 20.49K |
| 2026-09-08 | KRW 5,060.00 | -1.94% | KRW 5,160.00 | KRW 5,270.00 | KRW 5,060.00 | 37.38K |
| 2026-09-07 | KRW 5,160.00 | -1.15% | KRW 5,240.00 | KRW 5,280.00 | KRW 5,150.00 | 22.46K |
| 2026-09-04 | KRW 5,220.00 | +3.78% | KRW 5,070.00 | KRW 5,430.00 | KRW 5,070.00 | 69.61K |
| 2026-09-03 | KRW 5,030.00 | -3.64% | KRW 5,330.00 | KRW 5,360.00 | KRW 4,950.00 | 67.98K |
| 2026-09-02 | KRW 5,220.00 | -6.12% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,220.00 | 63.66K |
| 2026-09-01 | KRW 5,560.00 | +6.11% | KRW 5,150.00 | KRW 6,190.00 | KRW 5,150.00 | 428.96K |
| 2026-08-31 | KRW 5,240.00 | -2.60% | KRW 5,310.00 | KRW 5,350.00 | KRW 5,080.00 | 44.98K |
| 2026-08-28 | KRW 5,380.00 | +4.47% | KRW 5,230.00 | KRW 5,750.00 | KRW 5,180.00 | 48.15K |
| 2026-08-27 | KRW 5,150.00 | -0.58% | KRW 5,120.00 | KRW 5,220.00 | KRW 5,120.00 | 19.65K |
| 2026-08-26 | KRW 5,180.00 | -0.38% | KRW 5,170.00 | KRW 5,250.00 | KRW 5,100.00 | 19.77K |
| 2026-08-25 | KRW 5,200.00 | +1.17% | KRW 5,070.00 | KRW 5,250.00 | KRW 4,960.00 | 44.76K |
| 2026-08-24 | KRW 5,140.00 | -0.19% | KRW 5,250.00 | KRW 5,430.00 | KRW 5,080.00 | 46.15K |
| 2026-08-21 | KRW 5,150.00 | -7.37% | KRW 5,490.00 | KRW 5,520.00 | KRW 5,130.00 | 57.58K |
| 2026-08-20 | KRW 5,560.00 | +3.73% | KRW 5,320.00 | KRW 5,960.00 | KRW 5,320.00 | 85.70K |
| 2026-08-19 | KRW 5,360.00 | -1.11% | KRW 5,510.00 | KRW 5,560.00 | KRW 5,300.00 | 15.47K |
| 2026-08-18 | KRW 5,420.00 | -6.87% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,320.00 | 59.15K |
| 2026-08-14 | KRW 5,820.00 | +0.34% | KRW 5,790.00 | KRW 5,960.00 | KRW 5,640.00 | 26.00K |
| 2026-08-13 | KRW 5,800.00 | -0.68% | KRW 5,840.00 | KRW 5,970.00 | KRW 5,670.00 | 40.26K |
| 2026-08-12 | KRW 5,840.00 | +0.52% | KRW 5,810.00 | KRW 5,990.00 | KRW 5,640.00 | 29.66K |
| 2026-08-11 | KRW 5,810.00 | +3.94% | KRW 5,690.00 | KRW 5,830.00 | KRW 5,510.00 | 31.21K |
| 2026-08-10 | KRW 5,590.00 | +5.27% | KRW 5,310.00 | KRW 5,790.00 | KRW 5,310.00 | 61.69K |
| 2026-08-07 | KRW 5,310.00 | -0.38% | KRW 5,420.00 | KRW 5,470.00 | KRW 5,100.00 | 38.92K |
| 2026-08-06 | KRW 5,330.00 | -1.84% | KRW 5,430.00 | KRW 5,560.00 | KRW 5,230.00 | 38.98K |
| 2026-08-05 | KRW 5,430.00 | +1.69% | KRW 5,510.00 | KRW 5,520.00 | KRW 5,320.00 | 39.11K |
| 2026-08-04 | KRW 5,340.00 | +5.33% | KRW 5,070.00 | KRW 5,490.00 | KRW 5,070.00 | 65.59K |
| 2026-08-03 | KRW 5,070.00 | -1.17% | KRW 4,910.00 | KRW 5,300.00 | KRW 4,910.00 | 37.25K |
| 2026-07-31 | KRW 5,130.00 | +12.50% | KRW 4,625.00 | KRW 5,150.00 | KRW 4,625.00 | 75.05K |
| 2026-07-30 | KRW 4,560.00 | -1.94% | KRW 4,420.00 | KRW 4,880.00 | KRW 4,420.00 | 39.56K |
| 2026-07-29 | KRW 4,650.00 | -8.46% | KRW 5,030.00 | KRW 5,260.00 | KRW 4,500.00 | 90.39K |
| 2026-07-28 | KRW 5,080.00 | -9.12% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,040.00 | 71.52K |
| 2026-07-27 | KRW 5,590.00 | +5.47% | KRW 5,450.00 | KRW 5,760.00 | KRW 5,380.00 | 48.51K |
| 2026-07-24 | KRW 5,300.00 | -6.85% | KRW 5,560.00 | KRW 5,750.00 | KRW 5,250.00 | 62.31K |
| 2026-07-23 | KRW 5,690.00 | +10.49% | KRW 5,280.00 | KRW 5,900.00 | KRW 5,270.00 | 95.63K |
| 2026-07-22 | KRW 5,150.00 | +0.19% | KRW 5,180.00 | KRW 5,490.00 | KRW 5,150.00 | 42.93K |
| 2026-07-21 | KRW 5,140.00 | -1.72% | KRW 5,190.00 | KRW 5,350.00 | KRW 5,070.00 | 52.46K |
| 2026-07-20 | KRW 5,230.00 | -7.43% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,110.00 | 45.07K |
| 2026-07-16 | KRW 5,650.00 | +1.25% | KRW 5,580.00 | KRW 5,800.00 | KRW 5,500.00 | 40.59K |
| 2026-07-15 | KRW 5,580.00 | +4.89% | KRW 5,440.00 | KRW 5,720.00 | KRW 5,440.00 | 30.08K |
| 2026-07-14 | KRW 5,320.00 | -7.32% | KRW 5,570.00 | KRW 5,660.00 | KRW 5,100.00 | 62.24K |
| 2026-07-13 | KRW 5,740.00 | -1.20% | KRW 5,740.00 | KRW 6,080.00 | KRW 5,470.00 | 49.40K |
| 2026-07-10 | KRW 5,810.00 | +4.50% | KRW 5,610.00 | KRW 5,990.00 | KRW 5,610.00 | 34.41K |
| 2026-07-09 | KRW 5,560.00 | +0.72% | KRW 5,520.00 | KRW 5,850.00 | KRW 5,420.00 | 23.80K |
| 2026-07-08 | KRW 5,520.00 | -5.64% | KRW 5,850.00 | KRW 5,980.00 | KRW 5,500.00 | 38.89K |
| 2026-07-07 | KRW 5,850.00 | -2.66% | KRW 5,950.00 | KRW 6,190.00 | KRW 5,770.00 | 37.78K |
| 2026-07-06 | KRW 6,010.00 | +0.67% | KRW 5,990.00 | KRW 6,350.00 | KRW 5,930.00 | 52.10K |
| 2026-07-03 | KRW 5,970.00 | +4.55% | KRW 5,820.00 | KRW 5,990.00 | KRW 5,460.00 | 41.00K |
| 2026-07-02 | KRW 5,710.00 | -6.55% | KRW 5,760.00 | KRW 6,000.00 | KRW 5,630.00 | 66.83K |
| 2026-07-01 | KRW 6,110.00 | +4.27% | KRW 6,120.00 | KRW 6,340.00 | KRW 5,860.00 | 58.83K |
| 2026-06-30 | KRW 5,860.00 | -4.40% | KRW 6,070.00 | KRW 6,160.00 | KRW 5,860.00 | 29.85K |
| 2026-06-29 | KRW 6,130.00 | +15.88% | KRW 5,320.00 | KRW 6,150.00 | KRW 5,210.00 | 90.45K |
| 2026-06-26 | KRW 5,290.00 | -6.37% | KRW 5,550.00 | KRW 5,720.00 | KRW 5,180.00 | 109.94K |
| 2026-06-25 | KRW 5,650.00 | -7.53% | KRW 6,010.00 | KRW 6,170.00 | KRW 5,620.00 | 150.97K |
| 2026-06-24 | KRW 6,110.00 | -4.68% | KRW 6,320.00 | KRW 6,410.00 | KRW 5,860.00 | 159.61K |
| 2026-06-23 | KRW 6,410.00 | -10.72% | KRW 6,920.00 | KRW 7,140.00 | KRW 6,220.00 | 206.57K |
| 2026-06-22 | KRW 7,180.00 | -4.65% | KRW 7,640.00 | KRW 7,640.00 | KRW 6,980.00 | 90.43K |
| 2026-06-19 | KRW 7,530.00 | -6.58% | KRW 7,900.00 | KRW 8,050.00 | KRW 7,290.00 | 85.63K |
| 2026-06-18 | KRW 8,060.00 | -4.84% | KRW 8,410.00 | KRW 8,520.00 | KRW 8,000.00 | 40.53K |
| 2026-06-17 | KRW 8,470.00 | +0.95% | KRW 8,310.00 | KRW 8,780.00 | KRW 8,300.00 | 57.89K |
| 2026-06-16 | KRW 8,390.00 | +0.48% | KRW 8,430.00 | KRW 8,530.00 | KRW 8,230.00 | 54.37K |
| 2026-06-15 | KRW 8,350.00 | -0.36% | KRW 8,420.00 | KRW 8,600.00 | KRW 8,320.00 | 38.94K |
| 2026-06-12 | KRW 8,380.00 | +3.20% | KRW 8,340.00 | KRW 8,600.00 | KRW 8,260.00 | 55.50K |
| 2026-06-11 | KRW 8,120.00 | +2.27% | KRW 7,830.00 | KRW 8,300.00 | KRW 7,820.00 | 40.14K |
| 2026-06-10 | KRW 7,940.00 | -4.34% | KRW 8,300.00 | KRW 8,350.00 | KRW 7,910.00 | 30 |
| 2026-06-09 | KRW 8,300.00 | +4.93% | KRW 7,910.00 | KRW 8,500.00 | KRW 7,910.00 | 76.74K |
| 2026-06-08 | KRW 7,910.00 | -8.98% | KRW 8,020.00 | KRW 8,420.00 | KRW 7,720.00 | 86.95K |
| 2026-06-05 | KRW 8,690.00 | -2.58% | KRW 8,810.00 | KRW 8,910.00 | KRW 8,500.00 | 61.05K |
| 2026-06-04 | KRW 8,920.00 | +0.34% | KRW 8,890.00 | KRW 9,200.00 | KRW 8,820.00 | 32.64K |
| 2026-06-02 | KRW 8,890.00 | -3.26% | KRW 9,040.00 | KRW 9,080.00 | KRW 8,500.00 | 79.90K |
| 2026-06-01 | KRW 9,190.00 | -2.65% | KRW 9,440.00 | KRW 9,440.00 | KRW 8,970.00 | 88.16K |
| 2026-05-29 | KRW 9,440.00 | -3.67% | KRW 9,910.00 | KRW 10,150.00 | KRW 9,200.00 | 84.46K |
| 2026-05-28 | KRW 9,800.00 | -2.97% | KRW 10,080.00 | KRW 10,280.00 | KRW 9,400.00 | 124.43K |
| 2026-05-27 | KRW 10,100.00 | -6.57% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,000.00 | 120.21K |
| 2026-05-26 | KRW 10,810.00 | -4.42% | KRW 11,410.00 | KRW 11,700.00 | KRW 10,780.00 | 73.75K |
| 2026-05-22 | KRW 11,310.00 | +3.95% | KRW 11,080.00 | KRW 11,400.00 | KRW 10,920.00 | 58.72K |