HANSAEMK CO. LTD.(KR:069640)
â‚©1,373.00+2.00 (+0.15%)
KR:069640
HANSAEMK CO. LTD. historical prices
â‚©1,373.00
At close:+2.00 (+0.15%)
Want to see KR:069640 full AI Analyst Report?
HANSAEMK CO. LTD. (069640) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,383.00 | 1,383.00 | 1,316.00 | 1,373.00 | 1,373.00 | +0.15% | 8,719 | 0.37 |
| Nov 10, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,371.00 | 1,371.00 | +0.00% | 1,853 | 0.08 |
| Nov 09, 2026 | 1,371.00 | 1,381.00 | 1,294.00 | 1,378.00 | 1,378.00 | +0.51% | 24,652 | 1.04 |
| Nov 06, 2026 | 1,221.00 | 1,379.00 | 1,150.00 | 1,371.00 | 1,371.00 | -0.94% | 11,947 | 0.49 |
| Nov 05, 2026 | 1,327.00 | 1,385.00 | 1,264.00 | 1,384.00 | 1,384.00 | +2.37% | 25,208 | 1.04 |
| Nov 04, 2026 | 1,404.00 | 1,404.00 | 1,286.00 | 1,352.00 | 1,352.00 | -0.81% | 15,875 | 0.66 |
| Nov 03, 2026 | 1,409.00 | 1,409.00 | 1,304.00 | 1,363.00 | 1,363.00 | -1.30% | 1,517 | 0.06 |
| Nov 02, 2026 | 1,383.00 | 1,383.00 | 1,313.00 | 1,381.00 | 1,381.00 | +5.42% | 2,541 | 0.10 |
| Oct 30, 2026 | 1,354.00 | 1,392.00 | 1,306.00 | 1,310.00 | 1,310.00 | -5.76% | 10,266 | 0.36 |
| Oct 29, 2026 | 1,362.00 | 1,400.00 | 1,304.00 | 1,390.00 | 1,390.00 | +0.00% | 13,284 | 0.40 |
| Oct 28, 2026 | 1,384.00 | 1,390.00 | 1,280.00 | 1,390.00 | 1,390.00 | +0.14% | 59,883 | 1.80 |
| Oct 27, 2026 | 1,360.00 | 1,418.00 | 1,322.00 | 1,388.00 | 1,388.00 | +2.06% | 13,087 | 0.40 |
| Oct 26, 2026 | 1,393.00 | 1,424.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.02% | 7,883 | 0.24 |
| Oct 23, 2026 | 1,428.00 | 1,428.00 | 1,380.00 | 1,417.00 | 1,417.00 | -0.77% | 3,986 | 0.12 |
| Oct 22, 2026 | 1,370.00 | 1,434.00 | 1,347.00 | 1,428.00 | 1,428.00 | +4.23% | 13,813 | 0.41 |
| Oct 21, 2026 | 1,419.00 | 1,458.00 | 1,370.00 | 1,370.00 | 1,370.00 | -6.04% | 19,097 | 0.57 |
| Oct 20, 2026 | 1,395.00 | 1,460.00 | 1,347.00 | 1,458.00 | 1,458.00 | +3.33% | 32,964 | 1.00 |
| Oct 19, 2026 | 1,335.00 | 1,419.00 | 1,335.00 | 1,411.00 | 1,411.00 | +0.07% | 6,005 | 0.18 |
| Oct 16, 2026 | 1,289.00 | 1,420.00 | 1,288.00 | 1,410.00 | 1,410.00 | +3.52% | 21,724 | 0.65 |
| Oct 15, 2026 | 1,345.00 | 1,399.00 | 1,327.00 | 1,362.00 | 1,362.00 | -0.44% | 17,520 | 0.53 |
| Oct 14, 2026 | 1,374.00 | 1,382.00 | 1,338.00 | 1,368.00 | 1,368.00 | -2.08% | 20,713 | 0.63 |
| Oct 13, 2026 | 1,408.00 | 1,448.00 | 1,334.00 | 1,397.00 | 1,397.00 | -2.31% | 31,376 | 0.95 |
| Oct 12, 2026 | 1,353.00 | 1,434.00 | 1,320.00 | 1,430.00 | 1,430.00 | +2.22% | 20,736 | 0.63 |
| Oct 09, 2026 | 1,399.00 | 1,406.00 | 1,337.00 | 1,399.00 | 1,399.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,395.00 | 1,406.00 | 1,337.00 | 1,399.00 | 1,399.00 | -1.41% | 14,602 | 0.43 |
| Oct 07, 2026 | 1,367.00 | 1,419.00 | 1,336.00 | 1,419.00 | 1,419.00 | +2.09% | 25,000 | 0.74 |
| Oct 06, 2026 | 1,398.00 | 1,398.00 | 1,360.00 | 1,390.00 | 1,390.00 | -0.57% | 25,174 | 0.75 |
| Oct 05, 2026 | 1,398.00 | 1,455.00 | 1,358.00 | 1,398.00 | 1,398.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,443.00 | 1,455.00 | 1,358.00 | 1,398.00 | 1,398.00 | -4.05% | 28,902 | 0.86 |
| Oct 01, 2026 | 1,341.00 | 1,672.00 | 1,250.00 | 1,457.00 | 1,457.00 | +8.65% | 435,051 | 16.10 |
| Sep 30, 2026 | 1,409.00 | 1,409.00 | 1,333.00 | 1,341.00 | 1,341.00 | -2.69% | 4,932 | 0.18 |
| Sep 29, 2026 | 1,424.00 | 1,424.00 | 1,340.00 | 1,378.00 | 1,378.00 | +0.07% | 4,905 | 0.18 |
| Sep 28, 2026 | 1,390.00 | 1,420.00 | 1,290.00 | 1,377.00 | 1,377.00 | +4.00% | 17,744 | 0.60 |
| Sep 25, 2026 | 1,324.00 | 1,343.00 | 1,274.00 | 1,324.00 | 1,324.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,324.00 | 1,343.00 | 1,274.00 | 1,324.00 | 1,324.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,318.00 | 1,343.00 | 1,274.00 | 1,324.00 | 1,324.00 | +1.46% | 19,660 | 0.64 |
| Sep 22, 2026 | 1,360.00 | 1,421.00 | 1,301.00 | 1,305.00 | 1,305.00 | -5.64% | 35,965 | 1.18 |
| Sep 21, 2026 | 1,387.00 | 1,390.00 | 1,330.00 | 1,383.00 | 1,383.00 | -1.00% | 6,559 | 0.22 |
| Sep 18, 2026 | 1,384.00 | 1,425.00 | 1,326.00 | 1,397.00 | 1,397.00 | +0.22% | 14,398 | 0.47 |
| Sep 17, 2026 | 1,371.00 | 1,401.00 | 1,348.00 | 1,394.00 | 1,394.00 | +0.00% | 5,837 | 0.19 |
| Sep 16, 2026 | 1,398.00 | 1,406.00 | 1,361.00 | 1,394.00 | 1,394.00 | -0.85% | 2,779 | 0.09 |
| Sep 15, 2026 | 1,458.00 | 1,458.00 | 1,335.00 | 1,406.00 | 1,406.00 | +1.01% | 7,841 | 0.25 |
| Sep 14, 2026 | 1,363.00 | 1,462.00 | 1,301.00 | 1,392.00 | 1,392.00 | +2.13% | 5,810 | 0.18 |
| Sep 11, 2026 | 1,398.00 | 1,398.00 | 1,335.00 | 1,363.00 | 1,363.00 | -0.07% | 6,300 | 0.20 |
| Sep 10, 2026 | 1,349.00 | 1,370.00 | 1,325.00 | 1,364.00 | 1,364.00 | +0.29% | 9,765 | 0.31 |
| Sep 09, 2026 | 1,311.00 | 1,386.00 | 1,311.00 | 1,360.00 | 1,360.00 | +0.89% | 9,564 | 0.30 |
| Sep 08, 2026 | 1,397.00 | 1,468.00 | 1,301.00 | 1,348.00 | 1,348.00 | -4.40% | 31,392 | 0.99 |
| Sep 07, 2026 | 1,398.00 | 1,437.00 | 1,350.00 | 1,410.00 | 1,410.00 | +0.14% | 6,280 | 0.20 |
| Sep 04, 2026 | 1,416.00 | 1,442.00 | 1,345.00 | 1,408.00 | 1,408.00 | -0.56% | 21,874 | 0.69 |
| Sep 03, 2026 | 1,395.00 | 1,455.00 | 1,382.00 | 1,416.00 | 1,416.00 | -2.68% | 18,087 | 0.57 |
