Hanssem Co., Ltd. - 009240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44,650	44,650	44,650	45,250	44,500	18,890
August 14, 2025	44,300	44,650	44,650	44,900	44,300	23,735
August 13, 2025	44,900	44,250	44,250	45,150	44,200	33,380
August 12, 2025	45,000	44,950	44,950	45,700	44,650	24,367
August 11, 2025	45,600	45,250	45,250	45,650	45,200	19,541
August 08, 2025	46,050	45,650	45,650	46,100	45,300	10,836
August 07, 2025	45,250	45,650	45,650	45,900	45,250	23,800
August 06, 2025	45,600	45,700	45,700	46,200	45,400	32,820
August 05, 2025	46,000	45,550	45,550	46,650	45,550	30,626
August 04, 2025	45,100	45,950	45,950	46,150	44,500	16,315
August 01, 2025	46,150	45,100	45,100	46,650	45,100	34,434
July 31, 2025	46,400	46,900	46,900	47,200	45,750	49,441
July 30, 2025	45,900	46,400	46,400	46,650	45,900	20,708
July 29, 2025	45,200	45,900	45,900	46,250	44,800	32,908
July 28, 2025	45,900	45,300	45,300	46,100	44,950	44,209
July 25, 2025	45,600	45,700	45,700	46,050	45,600	12,623
July 24, 2025	45,750	45,900	45,900	46,500	45,600	25,915
July 23, 2025	46,800	45,850	45,850	46,800	45,600	29,392
July 22, 2025	45,950	46,100	46,100	47,000	45,850	37,828
July 21, 2025	46,000	45,700	45,700	46,150	45,400	20,298
July 18, 2025	46,400	46,000	46,000	46,700	45,650	22,742
July 17, 2025	47,300	46,400	46,400	47,400	45,550	39,983
July 16, 2025	47,950	47,050	47,050	48,200	46,550	41,723
July 15, 2025	48,500	47,950	47,950	48,950	47,450	47,209
July 14, 2025	48,800	48,350	48,350	48,950	47,350	41,725
July 11, 2025	49,450	48,750	48,750	49,600	48,500	51,171
July 10, 2025	49,750	49,650	49,650	50,100	48,250	98,322
July 09, 2025	45,350	50,200	50,200	51,900	45,350	322,847
July 08, 2025	45,000	44,800	44,800	45,450	44,600	24,321
July 07, 2025	45,100	44,500	44,500	45,100	44,500	20,175
July 04, 2025	45,500	45,150	45,150	45,550	45,100	21,316
July 03, 2025	44,800	45,150	45,150	45,300	44,800	21,616
July 02, 2025	44,900	45,000	45,000	45,650	44,050	43,897
July 01, 2025	45,650	45,100	45,100	46,100	45,000	41,529
June 30, 2025	45,100	46,100	46,100	46,250	44,950	46,135
June 27, 2025	46,100	44,950	44,950	46,500	44,850	52,448
June 26, 2025	47,000	46,900	46,900	47,200	46,050	62,715
June 25, 2025	46,600	46,900	46,900	47,450	46,300	49,620
June 24, 2025	45,000	46,200	46,200	46,400	44,850	67,030
June 23, 2025	45,450	44,350	44,350	45,450	44,300	45,900
June 20, 2025	44,950	45,450	45,450	45,900	44,350	71,298
June 19, 2025	44,950	44,700	44,700	45,500	44,100	32,155
June 18, 2025	44,200	44,400	44,400	44,800	43,800	32,050
June 17, 2025	44,500	44,600	44,600	45,450	44,400	47,874
June 16, 2025	44,700	44,550	44,550	45,200	43,900	28,026
June 13, 2025	45,650	44,650	44,650	46,000	43,450	78,203
June 12, 2025	45,800	45,650	45,650	46,200	44,500	98,792
June 11, 2025	45,200	45,400	45,400	45,550	43,500	56,461
June 10, 2025	45,200	45,000	45,000	45,950	44,950	49,591
June 09, 2025	45,600	45,050	45,050	47,200	44,850	87,913
June 05, 2025	43,350	45,250	45,250	46,250	43,300	143,088
June 04, 2025	41,250	42,000	42,000	42,700	41,250	35,383
June 02, 2025	41,850	41,250	41,250	42,250	41,100	29,850
May 30, 2025	42,450	42,050	42,050	42,650	41,800	21,043
May 29, 2025	41,500	42,450	42,450	42,600	41,200	33,913
May 28, 2025	39,700	41,000	41,000	41,150	39,600	26,429
May 27, 2025	40,700	40,100	40,100	41,000	39,800	30,894
May 26, 2025	40,800	41,100	41,100	41,100	40,400	13,160
May 23, 2025	40,450	40,650	40,650	41,150	40,400	10,430
May 22, 2025	41,000	40,450	40,450	41,600	40,250	31,656

Hanssem Co., Ltd. (009240.KS) KSC