Hansaemk Co.,Ltd. - 069640.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	692	690	690	699	684	91,733
November 06, 2025	730	701	701	730	696	198,033
November 05, 2025	707	732	732	732	680	143,325
November 04, 2025	710	709	709	730	694	112,864
November 03, 2025	711	700	700	759	696	208,020
October 31, 2025	748	721	721	768	717	340,133
October 30, 2025	850	765	765	850	730	910,357
October 29, 2025	712	816	816	903	690	7.18M
October 28, 2025	709	698	698	733	672	578,736
October 27, 2025	727	710	710	938	710	4.05M
October 24, 2025	730	727	727	742	719	51,778
October 23, 2025	722	730	730	741	722	38,597
October 22, 2025	718	722	722	738	716	46,889
October 21, 2025	746	722	722	746	718	91,263
October 20, 2025	729	733	733	746	724	56,670
October 17, 2025	748	737	737	756	734	66,176
October 16, 2025	762	748	748	765	735	49,785
October 15, 2025	758	753	753	760	743	30,379
October 14, 2025	787	758	758	787	745	51,957
October 13, 2025	750	757	757	771	741	120,205
October 10, 2025	777	771	771	786	759	83,656
October 02, 2025	780	782	782	792	771	49,674
October 01, 2025	799	790	790	799	773	33,783
September 30, 2025	785	784	784	809	782	61,340
September 29, 2025	785	779	779	795	779	36,514
September 26, 2025	801	795	795	802	780	74,005
September 25, 2025	808	801	801	819	777	53,543
September 24, 2025	820	808	808	828	800	49,275
September 23, 2025	826	820	820	826	807	55,291
September 22, 2025	835	826	826	835	826	46,138
September 19, 2025	830	835	835	841	829	16,738
September 18, 2025	835	835	835	845	831	27,974
September 17, 2025	845	835	835	845	827	54,740
September 16, 2025	836	841	841	843	833	11,636
September 15, 2025	838	836	836	847	831	18,371
September 12, 2025	840	838	838	850	835	52,864
September 11, 2025	850	840	840	850	839	38,170
September 10, 2025	847	844	844	852	836	47,357
September 09, 2025	858	844	844	858	837	39,683
September 08, 2025	855	844	844	855	841	36,747
September 05, 2025	861	839	839	861	837	40,899
September 04, 2025	836	848	848	870	828	89,211
September 03, 2025	830	829	829	875	825	61,792
September 02, 2025	815	829	829	838	815	61,445
September 01, 2025	853	838	838	875	815	66,770
August 29, 2025	876	864	864	884	862	38,265
August 28, 2025	893	876	876	893	875	22,987
August 27, 2025	897	877	877	897	875	58,111
August 26, 2025	885	894	894	912	883	47,192
August 25, 2025	913	884	884	914	884	54,686
August 22, 2025	886	900	900	919	886	60,510
August 21, 2025	888	886	886	893	851	108,961
August 20, 2025	892	888	888	914	880	86,009
August 19, 2025	922	892	892	944	892	107,311
August 18, 2025	938	907	907	941	892	54,369
August 14, 2025	932	927	927	947	921	43,641
August 13, 2025	929	930	930	934	913	32,444
August 12, 2025	922	921	921	949	919	78,691
August 11, 2025	944	922	922	962	920	51,485
August 08, 2025	955	944	944	960	921	64,044

Hansaemk Co.,Ltd. (069640.KS) KSC