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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	45,800	45,450	45,450	45,900	45,050	22,545
September 23, 2025	45,850	45,350	45,350	46,600	45,150	21,899
September 22, 2025	46,850	46,100	46,100	46,850	45,850	30,846
September 19, 2025	45,200	46,250	46,250	46,250	45,200	42,330
September 18, 2025	44,700	45,200	45,200	45,400	44,700	21,184
September 17, 2025	44,700	44,750	44,750	45,000	44,350	17,543
September 16, 2025	44,350	44,650	44,650	44,900	44,300	22,927
September 15, 2025	43,650	44,350	44,350	44,850	43,600	37,654
September 12, 2025	43,900	43,400	43,400	43,900	43,400	25,972
September 11, 2025	43,250	43,950	43,950	43,950	42,900	34,295
September 10, 2025	42,750	43,300	43,300	43,600	42,750	30,987
September 09, 2025	43,000	42,950	42,950	43,150	42,550	18,477
September 08, 2025	42,500	42,650	42,650	42,950	42,300	13,753
September 05, 2025	41,900	42,350	42,350	42,350	41,800	20,560
September 04, 2025	41,850	41,900	41,900	42,150	41,800	18,295
September 03, 2025	41,850	42,200	42,200	42,450	41,850	14,104
September 02, 2025	42,000	41,900	41,900	42,150	41,800	9,425
September 01, 2025	42,600	42,000	42,000	42,600	41,900	11,204
August 29, 2025	42,350	42,200	42,200	42,450	41,900	20,441
August 28, 2025	42,650	42,150	42,150	42,650	41,850	15,110
August 27, 2025	42,550	42,000	42,000	42,600	41,750	25,781
August 26, 2025	42,400	42,200	42,200	42,950	42,200	31,730
August 25, 2025	41,900	42,200	42,200	42,350	41,850	23,517
August 22, 2025	43,700	41,850	41,850	44,150	41,500	109,951
August 21, 2025	44,500	43,950	43,950	44,750	43,950	22,489
August 20, 2025	44,800	44,500	44,500	44,900	43,800	23,334
August 19, 2025	45,100	44,400	44,400	45,100	44,150	13,905
August 18, 2025	44,650	44,650	44,650	45,250	44,500	18,890

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