Hanssak Co., Ltd. (KOSDAQ:430690)
South Korea
· Delayed Price · Currency is KRW 5,170.00
-20.00 (-0.39%)
At close: Dec 5, 2025
Hanssak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,180.00 | 5,250.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.39% | 75,067 |
| Dec 4, 2025 | 5,210.00 | 5,310.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.33% | 88,592 |
| Dec 3, 2025 | 5,410.00 | 5,450.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.13% | 207,729 |
| Dec 2, 2025 | 5,370.00 | 5,450.00 | 5,290.00 | 5,320.00 | 5,320.00 | -1.48% | 164,673 |
| Dec 1, 2025 | 5,710.00 | 5,930.00 | 5,370.00 | 5,400.00 | 5,400.00 | 3.85% | 1,747,879 |
| Nov 28, 2025 | 5,070.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3.38% | 98,926 |
| Nov 27, 2025 | 4,925.00 | 5,100.00 | 4,920.00 | 5,030.00 | 5,030.00 | 1.41% | 97,014 |
| Nov 26, 2025 | 4,845.00 | 4,960.00 | 4,845.00 | 4,960.00 | 4,960.00 | 2.37% | 41,730 |
| Nov 25, 2025 | 4,860.00 | 4,990.00 | 4,800.00 | 4,845.00 | 4,845.00 | -0.31% | 59,724 |
| Nov 24, 2025 | 4,855.00 | 5,000.00 | 4,800.00 | 4,860.00 | 4,860.00 | 0.21% | 87,587 |
| Nov 21, 2025 | 4,910.00 | 5,040.00 | 4,850.00 | 4,850.00 | 4,850.00 | -5.09% | 85,058 |
| Nov 20, 2025 | 4,980.00 | 5,110.00 | 4,760.00 | 5,110.00 | 5,110.00 | 2.40% | 72,256 |
| Nov 19, 2025 | 5,050.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.58% | 102,614 |
| Nov 18, 2025 | 5,120.00 | 5,630.00 | 5,030.00 | 5,070.00 | 5,070.00 | -2.69% | 406,662 |
| Nov 17, 2025 | 5,270.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.58% | 47,368 |
| Nov 14, 2025 | 5,310.00 | 5,420.00 | 5,170.00 | 5,180.00 | 5,180.00 | -4.25% | 93,355 |
| Nov 13, 2025 | 5,450.00 | 5,500.00 | 5,310.00 | 5,410.00 | 5,410.00 | -0.73% | 56,861 |
| Nov 12, 2025 | 5,340.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,450.00 | 2.25% | 79,534 |
| Nov 11, 2025 | 5,410.00 | 5,580.00 | 5,270.00 | 5,330.00 | 5,330.00 | -1.84% | 239,668 |
| Nov 10, 2025 | 5,230.00 | 5,530.00 | 5,230.00 | 5,430.00 | 5,430.00 | 3.82% | 139,028 |
| Nov 7, 2025 | 5,200.00 | 5,330.00 | 5,095.00 | 5,230.00 | 5,230.00 | -2.06% | 134,595 |
| Nov 6, 2025 | 5,420.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.74% | 142,753 |
| Nov 5, 2025 | 5,590.00 | 5,660.00 | 5,060.00 | 5,380.00 | 5,380.00 | -5.11% | 196,468 |
| Nov 4, 2025 | 5,760.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | -1.05% | 169,952 |
| Nov 3, 2025 | 5,660.00 | 5,770.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.60% | 142,503 |
| Oct 31, 2025 | 5,690.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.35% | 235,376 |
| Oct 30, 2025 | 5,900.00 | 5,960.00 | 5,630.00 | 5,660.00 | 5,660.00 | -4.71% | 411,946 |
| Oct 29, 2025 | 5,850.00 | 6,620.00 | 5,650.00 | 5,940.00 | 5,940.00 | 3.13% | 3,550,060 |
| Oct 28, 2025 | 5,750.00 | 6,030.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.35% | 380,948 |
| Oct 27, 2025 | 5,850.00 | 6,000.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.53% | 313,750 |
| Oct 24, 2025 | 6,200.00 | 6,230.00 | 5,850.00 | 5,870.00 | 5,870.00 | -4.08% | 486,359 |
| Oct 23, 2025 | 6,170.00 | 6,440.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.29% | 1,756,083 |
| Oct 22, 2025 | 5,800.00 | 6,900.00 | 5,650.00 | 6,200.00 | 6,200.00 | 6.71% | 10,368,370 |
| Oct 21, 2025 | 5,700.00 | 6,270.00 | 5,600.00 | 5,810.00 | 5,810.00 | 1.75% | 2,046,507 |
| Oct 20, 2025 | 5,630.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,710.00 | 2.70% | 158,385 |
| Oct 17, 2025 | 5,630.00 | 5,720.00 | 5,460.00 | 5,560.00 | 5,560.00 | -1.24% | 191,896 |
| Oct 16, 2025 | 5,770.00 | 5,890.00 | 5,630.00 | 5,630.00 | 5,630.00 | -2.43% | 210,205 |
| Oct 15, 2025 | 5,700.00 | 5,790.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.23% | 117,004 |
| Oct 14, 2025 | 6,000.00 | 6,170.00 | 5,650.00 | 5,700.00 | 5,700.00 | -3.23% | 459,884 |
| Oct 13, 2025 | 5,810.00 | 6,070.00 | 5,730.00 | 5,890.00 | 5,890.00 | -2.32% | 239,245 |
| Oct 10, 2025 | 6,090.00 | 6,190.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.33% | 348,117 |
| Oct 2, 2025 | 6,250.00 | 6,420.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.84% | 554,864 |
| Oct 1, 2025 | 5,940.00 | 6,740.00 | 5,930.00 | 6,250.00 | 6,250.00 | 6.66% | 4,905,862 |
| Sep 30, 2025 | 6,070.00 | 6,500.00 | 5,830.00 | 5,860.00 | 5,860.00 | -3.78% | 1,667,293 |
| Sep 29, 2025 | 6,300.00 | 6,740.00 | 6,080.00 | 6,090.00 | 6,090.00 | 3.22% | 3,198,227 |
| Sep 26, 2025 | 6,350.00 | 6,360.00 | 5,890.00 | 5,900.00 | 5,900.00 | -7.23% | 659,910 |
| Sep 25, 2025 | 6,540.00 | 6,590.00 | 6,310.00 | 6,360.00 | 6,360.00 | -3.64% | 765,370 |
| Sep 24, 2025 | 6,780.00 | 7,090.00 | 6,550.00 | 6,600.00 | 6,600.00 | -3.79% | 1,554,896 |
| Sep 23, 2025 | 6,670.00 | 7,790.00 | 6,600.00 | 6,860.00 | 6,860.00 | 2.39% | 13,657,630 |
| Sep 22, 2025 | 6,860.00 | 7,190.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.76% | 3,464,598 |