Hanexpress.Co., Ltd - 014130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,850	2,825	2,825	2,850	2,780	37,740
February 19, 2026	2,855	2,820	2,820	2,860	2,810	26,522
February 13, 2026	2,860	2,865	2,865	2,880	2,830	23,105
February 12, 2026	2,890	2,880	2,880	2,905	2,840	28,151
February 11, 2026	2,840	2,890	2,890	2,900	2,810	62,110
February 10, 2026	2,720	2,840	2,840	2,840	2,700	69,822
February 09, 2026	2,750	2,720	2,720	2,750	2,705	36,070
February 06, 2026	2,770	2,750	2,750	2,790	2,655	75,929
February 05, 2026	2,805	2,790	2,790	2,805	2,760	24,178
February 04, 2026	2,750	2,790	2,790	2,805	2,725	44,060
February 03, 2026	2,730	2,790	2,790	2,800	2,720	68,621
February 02, 2026	2,820	2,735	2,735	2,830	2,710	58,244
January 30, 2026	2,850	2,820	2,820	2,870	2,810	36,115
January 29, 2026	2,870	2,855	2,855	2,900	2,840	19,226
January 28, 2026	2,805	2,860	2,860	2,870	2,805	42,277
January 27, 2026	2,810	2,805	2,805	2,820	2,785	13,856
January 26, 2026	2,780	2,805	2,805	2,810	2,770	30,523
January 23, 2026	2,820	2,780	2,780	2,820	2,765	60,548
January 22, 2026	2,895	2,825	2,825	2,895	2,795	97,391
January 21, 2026	2,860	2,865	2,865	2,895	2,785	152,768
January 20, 2026	2,840	2,900	2,900	2,900	2,810	50,518
January 19, 2026	2,860	2,840	2,840	2,865	2,805	75,258
January 16, 2026	2,890	2,865	2,865	2,930	2,810	75,900
January 15, 2026	2,870	2,890	2,890	2,930	2,835	38,918
January 14, 2026	2,935	2,895	2,895	2,950	2,875	20,351
January 13, 2026	2,915	2,905	2,905	2,960	2,875	30,404
January 12, 2026	2,840	2,935	2,935	2,945	2,830	47,902
January 09, 2026	2,855	2,860	2,860	2,865	2,725	82,953
January 08, 2026	2,920	2,855	2,855	2,920	2,825	23,486
January 07, 2026	2,950	2,910	2,910	2,955	2,895	19,278
January 06, 2026	2,940	2,955	2,955	2,955	2,920	21,482
January 05, 2026	3,010	2,940	2,940	3,010	2,905	53,756
January 02, 2026	3,025	3,015	3,015	3,040	2,990	44,163
December 30, 2025	3,050	3,045	3,045	3,090	2,955	49,737
December 29, 2025	3,100	3,075	3,075	3,105	3,070	33,477
December 26, 2025	3,125	3,110	3,110	3,125	3,080	23,878
December 24, 2025	3,120	3,125	3,125	3,125	3,085	12,855
December 23, 2025	3,120	3,120	3,120	3,130	3,080	18,450
December 22, 2025	3,115	3,120	3,120	3,135	3,080	17,503
December 19, 2025	3,100	3,115	3,115	3,135	3,070	15,608
December 18, 2025	3,125	3,135	3,135	3,165	3,080	25,886
December 17, 2025	3,130	3,135	3,135	3,135	3,095	20,772
December 16, 2025	3,160	3,130	3,130	3,170	3,110	26,745
December 15, 2025	3,160	3,160	3,160	3,200	3,160	24,559
December 12, 2025	3,160	3,200	3,200	3,210	3,155	16,847
December 11, 2025	3,190	3,160	3,160	3,190	3,145	11,914
December 10, 2025	3,165	3,185	3,185	3,190	3,150	33,392
December 09, 2025	3,195	3,190	3,190	3,195	3,165	12,768
December 08, 2025	3,220	3,205	3,205	3,220	3,175	22,577
December 05, 2025	3,210	3,220	3,220	3,225	3,175	16,251
December 04, 2025	3,230	3,210	3,210	3,230	3,170	34,788
December 03, 2025	3,265	3,230	3,230	3,280	3,200	45,805
December 02, 2025	3,245	3,265	3,265	3,275	3,230	15,568
December 01, 2025	3,335	3,285	3,285	3,335	3,225	27,020
November 28, 2025	3,280	3,300	3,300	3,320	3,240	10,638
November 27, 2025	3,260	3,320	3,320	3,335	3,260	20,359
November 26, 2025	3,250	3,300	3,300	3,305	3,250	3,189
November 25, 2025	3,275	3,285	3,285	3,295	3,230	19,563
November 24, 2025	3,270	3,300	3,300	3,310	3,235	14,551
November 21, 2025	3,290	3,310	3,310	3,315	3,220	27,751

Hanexpress.Co., Ltd (014130.KS) KSC