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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,300	47,200	47,200	47,600	46,750	43,062
February 19, 2026	48,950	47,050	47,050	49,400	46,600	109,613
February 13, 2026	46,100	48,600	48,600	50,500	46,050	274,143
February 12, 2026	45,950	46,300	46,300	46,300	45,500	55,366
February 11, 2026	45,950	45,850	45,850	46,100	45,350	50,404
February 10, 2026	45,000	45,550	45,550	45,600	44,500	49,517
February 09, 2026	44,800	44,900	44,900	45,500	44,600	63,975
February 06, 2026	44,100	44,400	44,400	44,500	42,950	75,470
February 05, 2026	45,850	45,200	45,200	45,850	44,700	59,110
February 04, 2026	45,150	46,000	46,000	46,100	45,150	41,619
February 03, 2026	45,600	45,950	45,950	46,000	45,200	27,924
February 02, 2026	46,600	45,100	45,100	46,650	44,900	46,090
January 30, 2026	45,750	46,600	46,600	47,150	45,450	94,647
January 29, 2026	45,350	46,350	46,350	46,400	44,450	80,576
January 28, 2026	44,900	45,600	45,600	45,900	44,650	87,888
January 27, 2026	44,500	44,900	44,900	45,500	44,500	50,790
January 26, 2026	45,250	44,650	44,650	45,550	44,400	54,758
January 23, 2026	44,100	45,450	45,450	45,900	44,050	53,233
January 22, 2026	44,700	44,100	44,100	46,800	43,100	123,471
January 21, 2026	44,350	44,600	44,600	44,800	43,800	43,155
January 20, 2026	44,150	44,900	44,900	45,150	43,900	48,785
January 19, 2026	44,500	44,150	44,150	44,900	44,050	30,378
January 16, 2026	44,400	44,550	44,550	45,250	44,400	41,819
January 15, 2026	44,800	44,600	44,600	44,900	44,200	50,454
January 14, 2026	42,800	43,750	43,750	43,900	42,700	35,603
January 13, 2026	42,950	42,700	42,700	42,950	42,350	24,243
January 12, 2026	42,350	42,400	42,400	42,600	42,300	23,202
January 09, 2026	42,800	42,300	42,300	42,800	42,200	29,300
January 08, 2026	42,750	43,300	43,300	43,300	41,550	62,064
January 07, 2026	44,000	42,900	42,900	44,000	42,700	44,837
January 06, 2026	44,500	43,750	43,750	44,500	43,750	49,454
January 05, 2026	45,600	44,150	44,150	45,600	44,000	74,861
January 02, 2026	46,150	45,200	45,200	46,250	45,150	44,681
December 30, 2025	47,050	46,150	46,150	47,250	45,800	47,925
December 29, 2025	47,000	47,550	47,550	47,800	45,800	102,523
December 26, 2025	48,450	48,500	48,500	49,300	48,300	94,975
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

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