Hanssak Co., Ltd. 430690
KRX · South Korea · Technology Services
KRW 3,095.00+175.00 (+5.99%)
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 3,095.00 | +5.99% | KRW 2,980.00 | KRW 3,115.00 | KRW 2,865.00 | 207.12K |
| 2026-10-01 | KRW 2,920.00 | +2.28% | KRW 2,850.00 | KRW 2,925.00 | KRW 2,830.00 | 60.83K |
| 2026-09-30 | KRW 2,855.00 | -2.56% | KRW 2,910.00 | KRW 2,925.00 | KRW 2,805.00 | 62.24K |
| 2026-09-29 | KRW 2,930.00 | -1.18% | KRW 2,965.00 | KRW 3,080.00 | KRW 2,870.00 | 69.03K |
| 2026-09-28 | KRW 2,965.00 | +0.17% | KRW 3,000.00 | KRW 3,060.00 | KRW 2,915.00 | 102.61K |
| 2026-09-23 | KRW 2,960.00 | +3.86% | KRW 2,955.00 | KRW 3,300.00 | KRW 2,870.00 | 449.11K |
| 2026-09-22 | KRW 2,850.00 | +0.53% | KRW 2,835.00 | KRW 2,905.00 | KRW 2,805.00 | 62.56K |
| 2026-09-21 | KRW 2,835.00 | -4.87% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,835.00 | 111.89K |
| 2026-09-18 | KRW 2,980.00 | +3.29% | KRW 3,000.00 | KRW 3,080.00 | KRW 2,900.00 | 154.24K |
| 2026-09-17 | KRW 2,885.00 | -3.03% | KRW 2,975.00 | KRW 3,120.00 | KRW 2,835.00 | 141.98K |
| 2026-09-16 | KRW 2,975.00 | -3.41% | KRW 3,015.00 | KRW 3,295.00 | KRW 2,940.00 | 374.10K |
| 2026-09-15 | KRW 3,080.00 | 0.00% | KRW 3,250.00 | KRW 3,555.00 | KRW 3,010.00 | 1.49M |
| 2026-09-14 | KRW 3,080.00 | +8.83% | KRW 2,990.00 | KRW 3,345.00 | KRW 2,855.00 | 2.10M |
| 2026-09-11 | KRW 2,830.00 | +9.48% | KRW 2,940.00 | KRW 3,310.00 | KRW 2,755.00 | 2.78M |
| 2026-09-10 | KRW 2,585.00 | -0.58% | KRW 2,630.00 | KRW 2,640.00 | KRW 2,535.00 | 26.29K |
| 2026-09-09 | KRW 2,600.00 | +2.97% | KRW 2,510.00 | KRW 2,660.00 | KRW 2,470.00 | 65.39K |
| 2026-09-08 | KRW 2,525.00 | +0.60% | KRW 2,510.00 | KRW 2,565.00 | KRW 2,470.00 | 24.59K |
| 2026-09-07 | KRW 2,510.00 | -2.71% | KRW 2,600.00 | KRW 2,610.00 | KRW 2,505.00 | 23.68K |
| 2026-09-04 | KRW 2,580.00 | +6.39% | KRW 2,440.00 | KRW 2,650.00 | KRW 2,440.00 | 58.47K |
| 2026-09-03 | KRW 2,425.00 | -1.62% | KRW 2,475.00 | KRW 2,720.00 | KRW 2,400.00 | 120.64K |
| 2026-09-02 | KRW 2,465.00 | -3.33% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,450.00 | 22.52K |
| 2026-09-01 | KRW 2,550.00 | +0.20% | KRW 2,470.00 | KRW 2,570.00 | KRW 2,470.00 | 30.03K |
| 2026-08-31 | KRW 2,545.00 | -0.78% | KRW 2,565.00 | KRW 2,590.00 | KRW 2,370.00 | 54.17K |
| 2026-08-28 | KRW 2,565.00 | +2.60% | KRW 2,595.00 | KRW 3,075.00 | KRW 2,555.00 | 824.93K |
| 2026-08-27 | KRW 2,500.00 | +2.04% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,445.00 | 28.60K |
| 2026-08-26 | KRW 2,450.00 | -2.00% | KRW 2,445.00 | KRW 2,500.00 | KRW 2,405.00 | 23.46K |
| 2026-08-25 | KRW 2,500.00 | +3.95% | KRW 2,430.00 | KRW 2,500.00 | KRW 2,300.00 | 26.07K |
| 2026-08-24 | KRW 2,405.00 | +1.05% | KRW 2,440.00 | KRW 2,465.00 | KRW 2,330.00 | 28.83K |
| 2026-08-21 | KRW 2,380.00 | -9.16% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,375.00 | 83.79K |
| 2026-08-20 | KRW 2,620.00 | +4.38% | KRW 2,535.00 | KRW 2,660.00 | KRW 2,440.00 | 96.61K |
| 2026-08-19 | KRW 2,510.00 | -4.38% | KRW 2,530.00 | KRW 2,695.00 | KRW 2,480.00 | 105.08K |
| 2026-08-18 | KRW 2,625.00 | -4.20% | KRW 2,715.00 | KRW 2,755.00 | KRW 2,605.00 | 93.98K |
| 2026-08-14 | KRW 2,740.00 | -0.72% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,640.00 | 146.82K |
| 2026-08-13 | KRW 2,760.00 | -0.36% | KRW 2,770.00 | KRW 2,925.00 | KRW 2,615.00 | 486.39K |
| 2026-08-12 | KRW 2,770.00 | +9.27% | KRW 2,625.00 | KRW 3,295.00 | KRW 2,405.00 | 2.16M |
| 2026-08-11 | KRW 2,535.00 | +2.84% | KRW 2,460.00 | KRW 2,570.00 | KRW 2,415.00 | 64.28K |
| 2026-08-10 | KRW 2,465.00 | +4.01% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,330.00 | 97.96K |
| 2026-08-07 | KRW 2,370.00 | +1.07% | KRW 2,345.00 | KRW 2,445.00 | KRW 2,280.00 | 59.97K |
| 2026-08-06 | KRW 2,345.00 | +0.21% | KRW 2,370.00 | KRW 2,420.00 | KRW 2,290.00 | 33.18K |
| 2026-08-05 | KRW 2,340.00 | +0.43% | KRW 2,295.00 | KRW 2,470.00 | KRW 2,295.00 | 113.49K |
| 2026-08-04 | KRW 2,330.00 | +15.92% | KRW 2,025.00 | KRW 2,545.00 | KRW 2,025.00 | 303.20K |
| 2026-08-03 | KRW 2,010.00 | +2.29% | KRW 1,965.00 | KRW 2,115.00 | KRW 1,962.00 | 29.45K |
| 2026-07-31 | KRW 1,965.00 | +9.53% | KRW 1,812.00 | KRW 1,970.00 | KRW 1,812.00 | 53.83K |
| 2026-07-30 | KRW 1,794.00 | -3.96% | KRW 1,722.00 | KRW 1,894.00 | KRW 1,722.00 | 71.39K |
| 2026-07-29 | KRW 1,868.00 | -12.71% | KRW 2,115.00 | KRW 2,165.00 | KRW 1,810.00 | 144.24K |
| 2026-07-28 | KRW 2,140.00 | -6.14% | KRW 2,275.00 | KRW 2,620.00 | KRW 2,115.00 | 319.70K |
| 2026-07-27 | KRW 2,280.00 | +5.31% | KRW 2,280.00 | KRW 2,340.00 | KRW 2,190.00 | 39.98K |
| 2026-07-24 | KRW 2,165.00 | -8.46% | KRW 2,465.00 | KRW 2,465.00 | KRW 2,105.00 | 79.97K |
| 2026-07-23 | KRW 2,365.00 | +10.26% | KRW 2,275.00 | KRW 2,695.00 | KRW 2,150.00 | 487.55K |
| 2026-07-22 | KRW 2,145.00 | +2.39% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,125.00 | 21.38K |
| 2026-07-21 | KRW 2,095.00 | +0.24% | KRW 2,090.00 | KRW 2,195.00 | KRW 1,980.00 | 33.01K |
| 2026-07-20 | KRW 2,090.00 | -7.11% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,090.00 | 19.59K |
| 2026-07-16 | KRW 2,250.00 | -1.53% | KRW 2,285.00 | KRW 2,365.00 | KRW 2,210.00 | 21.93K |
| 2026-07-15 | KRW 2,285.00 | +4.82% | KRW 2,160.00 | KRW 2,305.00 | KRW 2,160.00 | 37.35K |
| 2026-07-14 | KRW 2,180.00 | +1.87% | KRW 2,055.00 | KRW 2,240.00 | KRW 2,055.00 | 35.31K |
| 2026-07-13 | KRW 2,140.00 | -5.31% | KRW 2,390.00 | KRW 2,490.00 | KRW 2,130.00 | 40.08K |
| 2026-07-10 | KRW 2,260.00 | +2.73% | KRW 2,200.00 | KRW 2,390.00 | KRW 2,135.00 | 32.87K |
| 2026-07-09 | KRW 2,200.00 | +2.33% | KRW 2,070.00 | KRW 2,290.00 | KRW 2,065.00 | 52.11K |
| 2026-07-08 | KRW 2,150.00 | -5.29% | KRW 2,195.00 | KRW 2,350.00 | KRW 2,100.00 | 41.19K |
| 2026-07-07 | KRW 2,270.00 | -3.40% | KRW 2,335.00 | KRW 2,415.00 | KRW 2,230.00 | 39.94K |
| 2026-07-06 | KRW 2,350.00 | -3.09% | KRW 2,405.00 | KRW 2,495.00 | KRW 2,300.00 | 30.16K |
| 2026-07-03 | KRW 2,425.00 | +3.85% | KRW 2,320.00 | KRW 2,435.00 | KRW 2,245.00 | 47.09K |
| 2026-07-02 | KRW 2,335.00 | -6.41% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,335.00 | 35.03K |
| 2026-07-01 | KRW 2,495.00 | +5.50% | KRW 2,350.00 | KRW 2,570.00 | KRW 2,350.00 | 47.87K |
| 2026-06-30 | KRW 2,365.00 | -1.66% | KRW 2,405.00 | KRW 2,545.00 | KRW 2,340.00 | 91.00K |
| 2026-06-29 | KRW 2,405.00 | +10.32% | KRW 2,220.00 | KRW 2,430.00 | KRW 2,185.00 | 62.65K |
| 2026-06-26 | KRW 2,180.00 | -5.22% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,100.00 | 116.95K |
| 2026-06-25 | KRW 2,300.00 | -7.63% | KRW 2,495.00 | KRW 2,570.00 | KRW 2,300.00 | 69.14K |
| 2026-06-24 | KRW 2,490.00 | -0.60% | KRW 2,485.00 | KRW 2,725.00 | KRW 2,450.00 | 79.70K |
| 2026-06-23 | KRW 2,505.00 | -11.17% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,505.00 | 95.29K |
| 2026-06-22 | KRW 2,820.00 | +0.18% | KRW 3,095.00 | KRW 3,095.00 | KRW 2,800.00 | 51.45K |
| 2026-06-19 | KRW 2,815.00 | -9.05% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,815.00 | 76.07K |
| 2026-06-18 | KRW 3,095.00 | -3.13% | KRW 3,170.00 | KRW 3,195.00 | KRW 3,010.00 | 31.17K |
| 2026-06-17 | KRW 3,195.00 | +1.11% | KRW 3,270.00 | KRW 3,300.00 | KRW 3,125.00 | 48.32K |
| 2026-06-16 | KRW 3,160.00 | +0.48% | KRW 3,150.00 | KRW 3,245.00 | KRW 3,085.00 | 37.54K |
| 2026-06-15 | KRW 3,145.00 | +2.28% | KRW 3,335.00 | KRW 3,335.00 | KRW 3,090.00 | 35.09K |
| 2026-06-12 | KRW 3,075.00 | +0.65% | KRW 3,055.00 | KRW 3,200.00 | KRW 3,055.00 | 28.98K |
| 2026-06-11 | KRW 3,055.00 | +1.66% | KRW 2,900.00 | KRW 3,060.00 | KRW 2,900.00 | 26.37K |
| 2026-06-10 | KRW 3,005.00 | -4.15% | KRW 3,260.00 | KRW 3,260.00 | KRW 2,935.00 | 904 |
| 2026-06-09 | KRW 3,135.00 | +4.33% | KRW 3,100.00 | KRW 3,245.00 | KRW 3,010.00 | 54.76K |
| 2026-06-08 | KRW 3,005.00 | -9.49% | KRW 3,100.00 | KRW 3,295.00 | KRW 3,005.00 | 66.81K |
| 2026-06-05 | KRW 3,320.00 | -2.64% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,255.00 | 59.71K |
| 2026-06-04 | KRW 3,410.00 | -0.73% | KRW 3,435.00 | KRW 3,500.00 | KRW 3,330.00 | 46.62K |
| 2026-06-02 | KRW 3,435.00 | -2.97% | KRW 3,455.00 | KRW 3,520.00 | KRW 3,330.00 | 114.53K |
| 2026-06-01 | KRW 3,540.00 | -4.97% | KRW 3,725.00 | KRW 3,725.00 | KRW 3,465.00 | 89.21K |
| 2026-05-29 | KRW 3,725.00 | -5.93% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,700.00 | 95.39K |
| 2026-05-28 | KRW 3,960.00 | -1.00% | KRW 3,960.00 | KRW 4,080.00 | KRW 3,760.00 | 106.97K |
| 2026-05-27 | KRW 4,000.00 | -9.60% | KRW 4,420.00 | KRW 4,425.00 | KRW 3,990.00 | 208.85K |
| 2026-05-26 | KRW 4,425.00 | +3.87% | KRW 4,360.00 | KRW 4,670.00 | KRW 4,360.00 | 265.88K |
| 2026-05-22 | KRW 4,260.00 | +5.45% | KRW 4,390.00 | KRW 4,825.00 | KRW 4,200.00 | 552.58K |