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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,510	11,620	11,620	11,930	11,330	1.35M
July 02, 2025	10,670	10,870	10,870	10,920	10,550	185,496
July 01, 2025	10,430	10,610	10,610	10,720	10,430	103,408
June 30, 2025	10,470	10,430	10,430	10,650	10,430	91,426
June 27, 2025	10,640	10,450	10,450	10,660	10,350	131,274
June 26, 2025	10,720	10,640	10,640	10,790	10,540	104,902
June 25, 2025	10,740	10,720	10,720	10,750	10,620	83,603
June 24, 2025	10,590	10,670	10,670	10,700	10,520	111,418
June 23, 2025	10,620	10,450	10,450	10,630	10,450	123,100
June 20, 2025	10,630	10,740	10,740	10,830	10,610	144,962
June 19, 2025	10,480	10,580	10,580	10,680	10,430	112,794
June 18, 2025	10,330	10,440	10,440	10,500	10,250	141,445
June 17, 2025	10,620	10,390	10,390	10,700	10,340	214,090
June 16, 2025	10,730	10,540	10,540	10,820	10,450	178,346
June 13, 2025	11,100	10,730	10,730	11,100	10,680	198,124
June 12, 2025	11,130	11,070	11,070	11,270	10,980	484,764
June 11, 2025	11,060	11,130	11,130	11,150	10,920	260,263
June 10, 2025	10,970	11,020	11,020	11,220	10,860	151,239
June 09, 2025	10,950	10,900	10,900	11,140	10,890	121,305
June 05, 2025	10,930	10,870	10,870	11,120	10,870	136,185
June 04, 2025	10,760	10,900	10,900	10,960	10,760	169,148
June 02, 2025	11,050	10,720	10,720	11,080	10,720	184,409
May 30, 2025	11,580	11,100	11,100	11,580	11,080	254,879
May 29, 2025	10,440	11,780	11,780	12,060	10,430	962,858
May 28, 2025	10,400	10,430	10,430	10,500	10,280	132,783
May 27, 2025	10,260	10,400	10,400	10,420	10,260	86,651
May 26, 2025	10,170	10,360	10,360	10,360	10,120	58,221
May 23, 2025	10,060	10,110	10,110	10,290	10,050	111,687
May 22, 2025	10,040	10,060	10,060	10,100	9,900	138,351

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