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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,990	13,030	13,030	13,070	12,850	108,882
November 19, 2025	12,780	12,940	12,940	13,110	12,570	198,516
November 18, 2025	12,810	12,760	12,760	12,870	12,600	172,609
November 17, 2025	12,700	12,820	12,820	13,000	12,500	302,441
November 14, 2025	12,070	12,580	12,580	12,950	11,990	725,707
November 13, 2025	11,950	12,070	12,070	12,250	11,810	318,502
November 12, 2025	11,790	11,950	11,950	12,040	11,580	311,619
November 11, 2025	11,430	11,740	11,740	11,850	11,300	374,899
November 10, 2025	10,940	11,420	11,420	11,580	10,920	394,267
November 07, 2025	10,500	10,850	10,850	11,050	10,500	223,999
November 06, 2025	10,350	10,600	10,600	10,730	10,300	109,816
November 05, 2025	10,330	10,350	10,350	10,350	10,000	110,314
November 04, 2025	10,380	10,370	10,370	10,460	10,290	37,753
November 03, 2025	10,570	10,400	10,400	10,610	10,380	62,118
October 31, 2025	10,470	10,570	10,570	10,790	10,380	113,290
October 30, 2025	10,620	10,460	10,460	10,730	10,400	102,213
October 29, 2025	10,940	10,650	10,650	10,940	10,570	117,377
October 28, 2025	11,250	10,850	10,850	11,250	10,670	173,753
October 27, 2025	10,540	11,250	11,250	11,340	10,540	509,142
October 24, 2025	10,540	10,530	10,530	10,610	10,420	66,511
October 23, 2025	10,400	10,510	10,510	10,600	10,390	87,898
October 22, 2025	10,520	10,540	10,540	10,550	10,330	108,079
October 21, 2025	10,610	10,430	10,430	10,700	10,420	69,112
October 20, 2025	10,720	10,540	10,540	10,760	10,520	60,487
October 17, 2025	10,490	10,670	10,670	10,750	10,360	180,201
October 16, 2025	10,400	10,450	10,450	10,680	10,390	115,711
October 15, 2025	10,230	10,420	10,420	10,760	10,170	177,957
October 14, 2025	10,100	10,190	10,190	10,230	10,010	148,085
October 13, 2025	9,860	10,110	10,110	10,240	9,860	95,016
October 10, 2025	10,370	10,190	10,190	10,490	10,075	162,760
October 02, 2025	10,260	10,450	10,450	10,480	10,240	120,794
October 01, 2025	10,650	10,200	10,200	10,690	10,160	139,570
September 30, 2025	10,810	10,630	10,630	10,830	10,630	48,395
September 29, 2025	10,640	10,790	10,790	10,810	10,640	71,208
September 26, 2025	10,700	10,620	10,620	10,840	10,580	122,003
September 25, 2025	10,940	10,920	10,920	11,010	10,820	139,321
September 24, 2025	10,900	10,900	10,900	10,980	10,740	148,642
September 23, 2025	10,930	10,960	10,960	10,990	10,840	100,637
September 22, 2025	10,770	10,860	10,860	10,990	10,680	110,310
September 19, 2025	10,810	10,780	10,780	10,910	10,700	95,675
September 18, 2025	10,760	10,890	10,890	10,900	10,650	175,425
September 17, 2025	10,610	10,770	10,770	10,770	10,530	155,027
September 16, 2025	10,610	10,690	10,690	10,860	10,580	206,011
September 15, 2025	10,530	10,610	10,610	10,620	10,360	92,592
September 12, 2025	10,370	10,520	10,520	10,620	10,370	147,715
September 11, 2025	10,430	10,360	10,360	10,480	10,300	136,493
September 10, 2025	9,930	10,330	10,330	10,420	9,870	283,658
September 09, 2025	9,490	9,810	9,810	9,850	9,480	206,444
September 08, 2025	9,400	9,500	9,500	9,570	9,390	60,574
September 05, 2025	9,470	9,400	9,400	9,480	9,320	37,676

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