Hansae Co., Ltd. - 105630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,830	12,950	12,950	13,000	12,730	232,358
February 19, 2026	12,770	12,780	12,780	12,830	12,620	173,559
February 13, 2026	12,960	12,660	12,660	12,960	12,650	275,649
February 12, 2026	13,010	12,990	12,990	13,060	12,840	186,207
February 11, 2026	13,000	12,960	12,960	13,070	12,830	204,271
February 10, 2026	12,920	12,980	12,980	13,090	12,600	351,678
February 09, 2026	14,580	12,870	12,870	14,690	12,790	1.43M
February 06, 2026	15,450	15,150	15,150	15,450	13,980	185,387
February 05, 2026	15,020	15,510	15,510	15,540	14,820	235,574
February 04, 2026	14,800	15,120	15,120	15,300	14,700	158,094
February 03, 2026	14,530	14,920	14,920	14,920	14,510	244,672
February 02, 2026	13,950	14,320	14,320	14,620	13,730	194,857
January 30, 2026	14,000	13,980	13,980	14,180	13,800	167,832
January 29, 2026	13,970	13,950	13,950	14,110	13,500	234,424
January 28, 2026	13,590	14,100	14,100	14,160	13,540	207,047
January 27, 2026	13,350	13,580	13,580	13,800	13,160	208,809
January 26, 2026	13,860	13,310	13,310	13,930	13,210	246,120
January 23, 2026	14,230	13,890	13,890	14,230	13,700	173,773
January 22, 2026	14,150	14,190	14,190	14,350	13,950	147,863
January 21, 2026	14,300	14,190	14,190	14,960	13,910	203,899
January 20, 2026	14,340	14,590	14,590	14,640	14,170	114,518
January 19, 2026	13,980	14,350	14,350	14,750	13,780	127,710
January 16, 2026	14,090	14,040	14,040	14,090	13,800	70,539
January 15, 2026	14,160	14,030	14,030	14,190	13,910	69,374
January 14, 2026	13,780	14,200	14,200	14,210	13,700	85,486
January 13, 2026	13,970	13,930	13,930	14,030	13,750	82,508
January 12, 2026	14,100	13,840	13,840	14,180	13,660	138,173
January 09, 2026	13,970	13,970	13,970	14,180	13,710	210,851
January 08, 2026	13,900	13,900	13,900	14,005	13,650	165,304
January 07, 2026	13,300	13,960	13,960	14,100	13,240	335,790
January 06, 2026	13,060	13,150	13,150	13,300	13,030	130,554
January 05, 2026	13,110	13,060	13,060	13,170	12,950	87,350
January 02, 2026	13,200	13,080	13,080	13,280	12,950	128,034
December 30, 2025	13,280	13,300	13,300	13,350	12,510	139,768
December 29, 2025	13,900	13,280	13,280	13,900	12,990	200,749
December 26, 2025	14,200	13,930	13,930	14,230	13,670	173,375
December 24, 2025	14,300	14,230	14,230	14,350	14,090	98,957
December 23, 2025	14,620	14,390	14,390	14,660	14,210	174,595
December 22, 2025	14,880	14,700	14,700	14,910	14,440	243,515
December 19, 2025	15,070	14,940	14,940	15,070	14,700	233,695
December 18, 2025	14,740	15,000	15,000	15,390	14,640	310,105
December 17, 2025	13,530	15,030	15,030	15,290	13,480	992,857
December 16, 2025	13,760	13,620	13,620	13,760	13,370	144,080
December 15, 2025	13,210	13,760	13,760	13,800	13,020	228,221
December 12, 2025	12,910	13,170	13,170	13,180	12,890	80,130
December 11, 2025	13,030	12,900	12,900	13,030	12,730	73,130
December 10, 2025	13,020	12,890	12,890	13,140	12,760	85,592
December 09, 2025	13,100	13,000	13,000	13,100	12,790	72,148
December 08, 2025	13,200	13,140	13,140	13,220	12,230	102,107
December 05, 2025	13,170	13,230	13,230	13,330	12,990	110,887
December 04, 2025	13,390	13,360	13,360	13,390	13,150	102,401
December 03, 2025	13,500	13,340	13,340	13,500	13,160	94,087
December 02, 2025	13,270	13,500	13,500	13,500	13,010	119,946
December 01, 2025	12,870	13,070	13,070	13,130	12,870	77,427
November 28, 2025	13,480	12,900	12,900	13,480	12,760	255,325
November 27, 2025	13,460	13,570	13,570	13,640	13,400	125,298
November 26, 2025	13,150	13,450	13,450	13,450	13,110	182,292
November 25, 2025	13,310	13,080	13,080	13,340	12,590	315,355
November 24, 2025	13,330	13,310	13,310	13,400	13,030	241,015
November 21, 2025	13,000	13,230	13,230	13,230	12,740	215,818

Hansae Co., Ltd. (105630.KS) KSC