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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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