Hanssem Co., Ltd(KR:009240)
â‚©38,000.00-1900.00 (-4.76%)
KR:009240
Hanssem Co., Ltd historical prices
â‚©38,000.00
At close:-1900.00 (-4.76%)
Want to see KR:009240 full AI Analyst Report?
Hanssem Co., Ltd (009240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39,550.00 | 39,900.00 | 37,650.00 | 38,000.00 | 38,000.00 | -4.76% | 40,306 | 1.13 |
| Nov 10, 2026 | 40,050.00 | 40,850.00 | 38,700.00 | 39,900.00 | 39,900.00 | -1.72% | 46,510 | 1.27 |
| Nov 09, 2026 | 40,000.00 | 41,100.00 | 39,800.00 | 40,050.00 | 40,050.00 | -1.35% | 32,075 | 0.87 |
| Nov 06, 2026 | 40,800.00 | 41,100.00 | 40,000.00 | 40,600.00 | 40,600.00 | -2.17% | 30,866 | 0.82 |
| Nov 05, 2026 | 40,850.00 | 41,900.00 | 40,200.00 | 41,500.00 | 41,500.00 | +2.72% | 48,439 | 1.30 |
| Nov 04, 2026 | 39,900.00 | 40,550.00 | 39,800.00 | 40,400.00 | 40,400.00 | +0.12% | 24,045 | 0.64 |
| Nov 03, 2026 | 39,200.00 | 40,750.00 | 39,200.00 | 40,350.00 | 40,350.00 | +0.37% | 28,749 | 0.76 |
| Nov 02, 2026 | 39,500.00 | 40,750.00 | 39,100.00 | 40,200.00 | 40,200.00 | +1.01% | 29,564 | 0.79 |
| Oct 30, 2026 | 39,000.00 | 39,950.00 | 38,250.00 | 39,800.00 | 39,800.00 | +2.58% | 33,486 | 0.89 |
| Oct 29, 2026 | 38,000.00 | 39,000.00 | 38,000.00 | 38,800.00 | 38,800.00 | +0.91% | 26,927 | 0.71 |
| Oct 28, 2026 | 37,600.00 | 38,800.00 | 37,600.00 | 38,450.00 | 38,450.00 | +1.32% | 25,284 | 0.66 |
| Oct 27, 2026 | 37,600.00 | 38,900.00 | 37,400.00 | 37,950.00 | 37,950.00 | +1.07% | 205,032 | 5.69 |
| Oct 26, 2026 | 37,900.00 | 38,800.00 | 37,300.00 | 37,550.00 | 37,550.00 | -1.31% | 27,412 | 0.75 |
| Oct 23, 2026 | 39,500.00 | 39,500.00 | 37,650.00 | 38,050.00 | 38,050.00 | -2.56% | 35,427 | 0.96 |
| Oct 22, 2026 | 38,400.00 | 39,500.00 | 38,300.00 | 39,050.00 | 39,050.00 | -0.26% | 39,744 | 1.08 |
| Oct 21, 2026 | 38,750.00 | 39,900.00 | 38,400.00 | 39,150.00 | 39,150.00 | +0.90% | 32,265 | 0.87 |
| Oct 20, 2026 | 38,400.00 | 39,000.00 | 37,500.00 | 38,800.00 | 38,800.00 | -0.26% | 39,159 | 1.05 |
| Oct 19, 2026 | 39,250.00 | 39,400.00 | 37,950.00 | 38,900.00 | 38,900.00 | -0.77% | 42,372 | 1.14 |
| Oct 16, 2026 | 40,300.00 | 40,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -2.12% | 30,394 | 0.82 |
| Oct 15, 2026 | 40,300.00 | 40,700.00 | 38,900.00 | 40,050.00 | 40,050.00 | -1.23% | 36,603 | 0.98 |
| Oct 14, 2026 | 40,900.00 | 41,350.00 | 39,950.00 | 40,550.00 | 40,550.00 | -0.25% | 31,120 | 0.85 |
| Oct 13, 2026 | 40,000.00 | 40,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | -0.37% | 37,560 | 1.02 |
| Oct 12, 2026 | 40,350.00 | 41,250.00 | 40,150.00 | 40,800.00 | 40,800.00 | -0.61% | 31,358 | 0.85 |
| Oct 09, 2026 | 41,050.00 | 41,050.00 | 39,750.00 | 41,050.00 | 41,050.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39,800.00 | 41,050.00 | 39,750.00 | 41,050.00 | 41,050.00 | +1.36% | 37,993 | 1.00 |
| Oct 07, 2026 | 39,650.00 | 40,650.00 | 39,650.00 | 40,500.00 | 40,500.00 | +1.12% | 24,224 | 0.64 |
| Oct 06, 2026 | 39,750.00 | 40,200.00 | 39,150.00 | 40,050.00 | 40,050.00 | +0.75% | 23,279 | 0.60 |
| Oct 05, 2026 | 39,750.00 | 39,750.00 | 38,700.00 | 39,750.00 | 39,750.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 39,200.00 | 39,750.00 | 38,700.00 | 39,750.00 | 39,750.00 | +1.92% | 22,829 | 0.57 |
| Oct 01, 2026 | 39,500.00 | 39,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | -0.13% | 21,892 | 0.54 |
| Sep 30, 2026 | 40,150.00 | 40,300.00 | 38,700.00 | 39,050.00 | 39,050.00 | -2.74% | 28,339 | 0.70 |
| Sep 29, 2026 | 40,850.00 | 40,900.00 | 39,650.00 | 40,150.00 | 40,150.00 | -1.47% | 23,166 | 0.56 |
| Sep 28, 2026 | 39,650.00 | 41,000.00 | 39,450.00 | 40,750.00 | 40,750.00 | +2.39% | 43,562 | 1.06 |
| Sep 25, 2026 | 39,800.00 | 39,950.00 | 39,250.00 | 39,800.00 | 39,800.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39,800.00 | 39,950.00 | 39,250.00 | 39,800.00 | 39,800.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 39,950.00 | 39,950.00 | 39,250.00 | 39,800.00 | 39,800.00 | +0.38% | 20,952 | 0.48 |
| Sep 22, 2026 | 39,300.00 | 39,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | +1.02% | 19,328 | 0.44 |
| Sep 21, 2026 | 38,650.00 | 39,550.00 | 38,650.00 | 39,250.00 | 39,250.00 | +0.64% | 20,569 | 0.46 |
| Sep 18, 2026 | 39,300.00 | 39,800.00 | 38,850.00 | 39,000.00 | 39,000.00 | -0.13% | 28,679 | 0.63 |
| Sep 17, 2026 | 39,650.00 | 39,650.00 | 38,700.00 | 39,050.00 | 39,050.00 | +0.26% | 19,947 | 0.43 |
| Sep 16, 2026 | 39,100.00 | 39,650.00 | 38,800.00 | 38,950.00 | 38,950.00 | -0.13% | 19,325 | 0.41 |
| Sep 15, 2026 | 39,050.00 | 39,600.00 | 38,800.00 | 39,000.00 | 39,000.00 | -1.39% | 22,455 | 0.48 |
| Sep 14, 2026 | 39,000.00 | 39,750.00 | 38,700.00 | 39,550.00 | 39,550.00 | +0.51% | 23,926 | 0.51 |
| Sep 11, 2026 | 38,450.00 | 39,550.00 | 38,150.00 | 39,350.00 | 39,350.00 | +0.38% | 26,708 | 0.56 |
| Sep 10, 2026 | 38,050.00 | 39,250.00 | 38,050.00 | 39,200.00 | 39,200.00 | +0.64% | 32,827 | 0.68 |
| Sep 09, 2026 | 39,200.00 | 39,200.00 | 38,600.00 | 38,950.00 | 38,950.00 | +0.13% | 19,924 | 0.41 |
| Sep 08, 2026 | 38,650.00 | 39,350.00 | 38,150.00 | 38,900.00 | 38,900.00 | +1.83% | 24,317 | 0.49 |
| Sep 07, 2026 | 37,950.00 | 38,650.00 | 37,650.00 | 38,200.00 | 38,200.00 | +2.14% | 34,839 | 0.68 |
| Sep 04, 2026 | 37,450.00 | 37,900.00 | 37,200.00 | 37,400.00 | 37,400.00 | +1.08% | 24,270 | 0.48 |
| Sep 03, 2026 | 37,900.00 | 38,400.00 | 36,650.00 | 37,000.00 | 37,000.00 | -1.99% | 41,429 | 0.81 |
