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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,220	9,380	9,380	9,440	9,200	41,876
September 03, 2025	9,130	9,220	9,220	9,240	9,060	63,356
September 02, 2025	9,210	9,090	9,090	9,220	9,050	71,168
September 01, 2025	9,290	9,200	9,200	9,300	9,130	49,180
August 29, 2025	9,400	9,300	9,300	9,420	9,200	69,823
August 28, 2025	9,250	9,360	9,360	9,400	9,240	46,429
August 27, 2025	9,350	9,300	9,300	9,370	9,250	75,018
August 26, 2025	9,560	9,360	9,360	9,590	9,320	186,376
August 25, 2025	9,670	9,630	9,630	9,690	9,540	111,303
August 22, 2025	9,600	9,650	9,650	9,720	9,520	119,284
August 21, 2025	9,680	9,610	9,610	9,770	9,610	71,743
August 20, 2025	9,740	9,660	9,660	9,740	9,620	117,310
August 19, 2025	9,900	9,770	9,770	9,900	9,730	84,900
August 18, 2025	10,170	9,850	9,850	10,170	9,700	269,007
August 14, 2025	10,270	10,190	10,190	10,360	10,180	85,254
August 13, 2025	10,330	10,240	10,240	10,380	10,150	96,356
August 12, 2025	10,390	10,330	10,330	10,450	10,270	74,088
August 11, 2025	10,510	10,380	10,380	10,510	10,360	42,536
August 08, 2025	10,510	10,460	10,460	10,640	10,420	62,653
August 07, 2025	10,490	10,520	10,520	10,520	10,410	37,407
August 06, 2025	10,290	10,460	10,460	10,520	10,240	69,250
August 05, 2025	10,320	10,290	10,290	10,430	10,200	98,524
August 04, 2025	10,140	10,250	10,250	10,380	10,010	89,331
August 01, 2025	10,470	10,150	10,150	10,470	10,100	177,491
July 31, 2025	10,680	10,530	10,530	10,680	10,450	102,955
July 30, 2025	10,480	10,530	10,530	10,570	10,470	47,417
July 29, 2025	10,630	10,480	10,480	10,630	10,450	119,376
July 28, 2025	10,720	10,620	10,620	10,740	10,590	94,001
July 25, 2025	10,830	10,690	10,690	10,850	10,650	128,829
July 24, 2025	11,090	10,830	10,830	11,180	10,810	156,609
July 23, 2025	10,920	11,100	11,100	11,110	10,840	93,561
July 22, 2025	11,070	10,920	10,920	11,200	10,870	194,375
July 21, 2025	11,090	11,070	11,070	11,190	10,960	140,606
July 18, 2025	11,000	11,080	11,080	11,110	10,890	148,672
July 17, 2025	10,910	10,930	10,930	10,990	10,760	168,446
July 16, 2025	11,140	10,920	10,920	11,140	10,870	180,871
July 15, 2025	11,230	11,090	11,090	11,270	10,990	154,192
July 14, 2025	11,310	11,260	11,260	11,320	11,180	105,066
July 11, 2025	11,380	11,310	11,310	11,390	11,220	201,544
July 10, 2025	11,160	11,230	11,230	11,370	11,070	220,650
July 09, 2025	11,190	11,090	11,090	11,190	10,910	112,067
July 08, 2025	10,920	10,880	10,880	11,050	10,790	143,658
July 07, 2025	11,080	10,860	10,860	11,100	10,860	132,425
July 04, 2025	11,470	11,020	11,020	11,680	10,980	440,675

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