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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	48,600	48,350	48,350	48,650	46,650	87,955
December 23, 2025	54,800	49,250	49,250	54,800	47,600	400,047
December 22, 2025	46,950	49,500	49,500	49,500	46,700	112,852
December 19, 2025	46,000	46,650	46,650	46,650	45,900	33,252
December 18, 2025	46,000	45,600	45,600	46,050	45,300	20,293
December 17, 2025	46,200	46,150	46,150	46,350	45,700	28,696
December 16, 2025	46,500	46,000	46,000	46,500	45,550	37,452
December 15, 2025	46,700	46,250	46,250	46,800	46,200	28,926
December 12, 2025	46,450	46,700	46,700	46,750	46,050	20,151
December 11, 2025	46,300	46,200	46,200	46,550	45,450	48,415
December 10, 2025	46,000	45,850	45,850	46,500	45,450	46,956
December 09, 2025	46,100	45,700	45,700	46,100	45,550	15,922
December 08, 2025	46,900	46,150	46,150	46,900	45,950	18,732
December 05, 2025	46,350	46,850	46,850	46,950	46,350	23,305
December 04, 2025	46,950	46,350	46,350	46,950	45,900	22,658
December 03, 2025	46,200	46,950	46,950	46,950	46,200	34,156
December 02, 2025	46,200	46,300	46,300	46,500	45,600	32,601
December 01, 2025	46,050	46,050	46,050	46,700	45,650	37,460
November 28, 2025	45,000	45,450	45,450	46,150	44,750	89,571
November 27, 2025	45,600	44,750	44,750	45,650	44,650	49,498
November 26, 2025	45,900	45,900	45,900	46,100	45,100	32,526
November 25, 2025	45,750	45,550	45,550	45,950	45,200	15,232
November 24, 2025	45,400	45,200	45,200	45,700	45,150	22,070
November 21, 2025	44,900	44,850	44,850	45,150	44,200	12,018
November 20, 2025	44,700	44,750	44,750	45,100	44,400	16,386
November 19, 2025	45,250	44,600	44,600	45,500	44,100	20,568
November 18, 2025	45,500	44,850	44,850	45,800	44,750	31,662
November 17, 2025	45,750	46,200	46,200	46,600	45,400	24,237
November 14, 2025	47,000	45,750	45,750	47,000	45,500	29,720
November 13, 2025	46,600	47,550	47,550	47,550	46,600	69,527
November 12, 2025	46,150	46,700	46,700	46,750	45,900	35,604
November 11, 2025	45,650	46,200	46,200	47,250	45,600	42,872
November 10, 2025	45,450	45,800	45,800	46,100	45,100	25,566
November 07, 2025	45,300	45,350	45,350	45,350	44,600	26,396
November 06, 2025	45,400	45,300	45,300	45,400	44,500	23,954
November 05, 2025	45,200	45,100	45,100	45,200	44,050	30,121
November 04, 2025	45,200	45,150	45,150	45,600	44,600	31,181
November 03, 2025	46,350	45,700	45,700	46,400	45,000	41,573
October 31, 2025	46,100	46,500	46,500	46,600	45,500	34,557
October 30, 2025	46,050	46,350	46,350	46,650	45,500	58,310
October 29, 2025	45,500	46,650	46,650	46,850	44,800	73,839
October 28, 2025	44,850	45,250	45,250	45,400	44,400	34,911
October 27, 2025	44,250	44,900	44,900	44,900	44,100	46,048
October 24, 2025	44,550	44,600	44,600	44,600	44,050	36,375
October 23, 2025	44,300	44,500	44,500	44,750	43,900	27,466
October 22, 2025	43,950	44,700	44,700	44,700	43,500	19,058
October 21, 2025	44,050	43,900	43,900	44,350	43,800	24,244
October 20, 2025	44,400	44,050	44,050	44,750	43,800	38,242
October 17, 2025	44,700	44,200	44,200	44,850	44,000	33,424
October 16, 2025	45,550	45,150	45,150	45,850	44,700	41,511
October 15, 2025	44,800	46,150	46,150	46,150	44,450	343,837
October 14, 2025	44,800	44,600	44,600	45,350	44,500	41,404
October 13, 2025	45,250	45,250	45,250	45,600	44,050	46,556
October 10, 2025	43,650	45,600	45,600	45,700	43,650	86,789
October 02, 2025	44,000	44,000	44,000	44,350	43,650	38,826
October 01, 2025	44,800	43,750	43,750	44,900	43,600	36,162
September 30, 2025	44,850	45,300	45,300	45,500	44,450	29,492
September 29, 2025	44,850	45,000	45,000	45,500	44,850	26,296
September 26, 2025	45,100	44,800	44,800	45,300	44,400	18,059
September 25, 2025	45,350	45,300	45,300	45,500	44,700	20,104

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