Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hansae Yes24 Holdings Co., Ltd (016450) Historical Prices

KR:016450 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,175.004,290.004,175.004,280.004,280.00+0.35%30,2471.96
Nov 10, 20264,200.004,295.004,175.004,265.004,265.00+1.43%11,1360.72
Nov 09, 20264,110.004,240.004,110.004,195.004,195.00-0.24%6,0640.38
Nov 06, 20264,150.004,225.004,085.004,205.004,205.00+0.12%30,7791.96
Nov 05, 20264,275.004,295.004,175.004,200.004,200.00-1.75%23,7631.54
Nov 04, 20264,285.004,310.004,230.004,275.004,275.00+0.12%12,0330.77
Nov 03, 20264,292.004,360.004,215.004,270.004,270.00-1.04%4,3440.28
Nov 02, 20264,250.004,350.004,250.004,315.004,315.00-0.12%19,9891.28
Oct 30, 20264,400.004,400.004,205.004,320.004,320.00+0.93%12,6450.81
Oct 29, 20264,190.004,300.004,155.004,280.004,280.00+3.01%29,7041.96
Oct 28, 20264,200.004,200.004,120.004,155.004,155.00+0.85%8,5190.56
Oct 27, 20264,135.004,185.004,100.004,120.004,120.00-0.24%4,2260.28
Oct 26, 20264,140.004,160.004,075.004,130.004,130.00-0.24%15,0210.97
Oct 23, 20264,185.004,185.004,080.004,140.004,140.00-1.08%25,1341.63
Oct 22, 20264,240.004,440.004,150.004,185.004,185.00-0.36%9,4830.62
Oct 21, 20264,265.004,265.004,200.004,200.004,200.00-1.41%3,5800.23
Oct 20, 20264,240.004,260.004,180.004,260.004,260.00+0.59%5,1760.33
Oct 19, 20264,170.004,235.004,150.004,235.004,235.00+0.83%6,7960.43
Oct 16, 20264,215.004,215.004,105.004,200.004,200.00-0.36%91,2496.35
Oct 15, 20264,285.004,285.004,110.004,215.004,215.00-2.88%84,6036.41
Oct 14, 20264,325.004,345.004,295.004,340.004,340.00+0.23%2,5420.19
Oct 13, 20264,270.004,350.004,240.004,330.004,330.00+0.70%20,2811.54
Oct 12, 20264,310.004,325.004,245.004,300.004,300.00-0.23%19,9141.53
Oct 09, 20264,310.004,330.004,280.004,310.004,310.000.00%00.00
Oct 08, 20264,325.004,330.004,280.004,310.004,310.00+0.12%3,4890.26
Oct 07, 20264,295.004,350.004,260.004,305.004,305.00+0.12%12,8460.96
Oct 06, 20264,330.004,335.004,280.004,300.004,300.00-0.12%8,5220.63
Oct 05, 20264,305.004,340.004,300.004,305.004,305.000.00%00.00
Oct 02, 20264,330.004,340.004,300.004,305.004,305.00-0.69%6,3030.46
Oct 01, 20264,350.004,350.004,295.004,335.004,335.00-0.34%18,8971.39
Sep 30, 20264,340.004,350.004,290.004,350.004,350.00+1.28%2,2840.16
Sep 29, 20264,330.004,330.004,280.004,295.004,295.00-0.35%12,7270.89
Sep 28, 20264,310.004,345.004,305.004,310.004,310.000.00%6,0340.42
Sep 25, 20264,310.004,350.004,300.004,310.004,310.000.00%00.00
Sep 24, 20264,310.004,350.004,300.004,310.004,310.000.00%00.00
Sep 23, 20264,310.004,350.004,300.004,310.004,310.000.00%5,2330.33
Sep 22, 20264,350.004,350.004,290.004,310.004,310.00-0.35%11,9540.75
Sep 21, 20264,400.004,400.004,280.004,325.004,325.00-0.35%12,9990.81
Sep 18, 20264,320.004,350.004,265.004,340.004,340.00+0.46%17,2681.05
Sep 17, 20264,350.004,350.004,290.004,320.004,320.00-0.35%12,7290.77
Sep 16, 20264,430.004,430.004,335.004,335.004,335.00-1.81%13,6640.81
Sep 15, 20264,440.004,450.004,350.004,415.004,415.00-0.11%11,3210.67
Sep 14, 20264,440.004,450.004,405.004,420.004,420.00-0.45%9,9260.58
Sep 11, 20264,435.004,465.004,400.004,440.004,440.00+0.68%4,5500.26
Sep 10, 20264,430.004,440.004,400.004,410.004,410.00+0.34%4,3840.25
Sep 09, 20264,415.004,440.004,385.004,395.004,395.00-0.45%5,2260.28
Sep 08, 20264,460.004,485.004,415.004,415.004,415.00-0.45%6,1090.33
Sep 07, 20264,465.004,470.004,420.004,435.004,435.00-0.67%9,4420.50
Sep 04, 20264,490.004,530.004,430.004,465.004,465.00-0.56%26,4431.41
Sep 03, 20264,600.004,600.004,490.004,490.004,490.00-1.97%24,2591.28