Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Hanssak Co., Ltd. (430690.KQ)

6,140.00
-420.00
(-6.40%)
At close: May 2 at 3:30:06 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,710.007,040.006,050.006,140.006,140.003,511,341
Apr 30, 20256,610.006,830.006,400.006,560.006,560.001,966,195
Apr 29, 20257,530.007,680.006,610.006,900.006,900.0011,943,460
Apr 28, 20255,780.006,890.005,780.006,890.006,890.0014,210,300
Apr 25, 20255,580.005,620.005,300.005,300.005,300.00883,422
Apr 24, 20255,090.006,560.005,000.005,580.005,580.009,876,898
Apr 23, 20255,180.005,270.005,030.005,130.005,130.00245,536
Apr 22, 20255,060.005,560.005,020.005,150.005,150.001,478,065
Apr 21, 20254,935.005,240.004,910.005,110.005,110.00288,929
Apr 18, 20254,995.005,160.004,935.005,010.005,010.00158,836
Apr 17, 20254,820.005,090.004,800.004,995.004,995.00236,712
Apr 16, 20254,910.005,260.004,895.004,930.004,930.00848,619
Apr 15, 20254,950.005,250.004,800.004,910.004,910.001,032,103
Apr 14, 20254,600.005,140.004,520.004,890.004,890.001,402,532
Apr 11, 20254,225.004,645.004,125.004,400.004,400.00429,699
Apr 10, 20254,090.004,260.004,055.004,260.004,260.00111,585
Apr 9, 20253,930.004,180.003,855.003,890.003,890.0093,048
Apr 8, 20254,070.004,220.004,050.004,055.004,055.00119,180
Apr 7, 20254,185.004,265.003,990.003,995.003,995.00134,329
Apr 4, 20254,035.004,380.004,035.004,325.004,325.00101,831
Apr 3, 20254,170.004,500.004,145.004,190.004,190.00173,555
Apr 2, 20254,480.004,605.004,270.004,340.004,340.00188,486
Apr 1, 20254,300.005,100.004,265.004,515.004,515.00670,677
Mar 31, 20254,400.004,515.004,260.004,310.004,310.0084,612
Mar 28, 20254,610.004,700.004,535.004,540.004,540.0090,811
Mar 27, 20254,860.004,860.004,705.004,705.004,705.0064,106
Mar 26, 20254,840.004,950.004,840.004,855.004,855.0078,406
Mar 25, 20254,965.005,050.004,810.004,830.004,830.00170,175
Mar 24, 20255,050.005,120.004,960.004,965.004,965.00123,183
Mar 21, 20255,150.005,290.005,030.005,050.005,050.00202,677
Mar 20, 20255,310.005,400.005,160.005,210.005,210.00259,908
Mar 19, 20255,490.005,600.005,280.005,280.005,280.00793,415
Mar 18, 20255,120.006,090.005,090.005,420.005,420.006,693,116
Mar 17, 20255,250.005,350.005,000.005,000.005,000.00300,643
Mar 14, 20255,310.005,520.005,110.005,170.005,170.00781,194
Mar 13, 20254,825.006,090.004,825.005,310.005,310.005,263,409
Mar 12, 20254,600.004,875.004,600.004,870.004,870.0062,542
Mar 11, 20254,500.004,650.004,400.004,645.004,645.0059,461
Mar 10, 20254,805.004,880.004,700.004,725.004,725.0046,367
Mar 7, 20254,950.004,950.004,810.004,830.004,830.00110,154
Mar 6, 20254,820.005,080.004,735.005,030.005,030.00142,019
Mar 5, 20254,680.004,860.004,680.004,835.004,835.0089,181
Mar 4, 20254,755.004,935.004,650.004,715.004,715.0087,173
Feb 28, 20255,010.005,050.004,875.004,940.004,940.0083,673
Feb 27, 20255,120.005,200.005,040.005,070.005,070.0083,746
Feb 26, 20255,030.005,190.005,030.005,160.005,160.0092,397
Feb 25, 20255,180.005,210.005,080.005,080.005,080.0095,895
Feb 24, 20255,200.005,480.005,120.005,220.005,220.00179,375
Feb 21, 20255,200.005,330.005,150.005,230.005,230.00123,409
Feb 20, 20255,500.005,630.005,220.005,220.005,220.00165,339
Feb 19, 20255,840.005,920.005,480.005,500.005,500.00255,123
Feb 18, 20255,570.005,790.005,430.005,670.005,670.00575,209
Feb 17, 20255,500.005,560.005,430.005,500.005,500.00117,934
Feb 14, 20255,600.005,650.005,360.005,470.005,470.00247,919
Feb 13, 20255,650.005,800.005,580.005,650.005,650.00161,337
Feb 12, 20256,020.006,080.005,640.005,690.005,690.00307,700
Feb 11, 20256,080.006,130.005,950.006,080.006,080.00224,560
Feb 10, 20256,050.006,290.006,040.006,120.006,120.00311,371
Feb 7, 20256,290.006,580.006,050.006,050.006,050.00669,732
Feb 6, 20256,350.006,840.006,160.006,200.006,200.003,914,410
Feb 5, 20256,330.006,570.006,240.006,390.006,390.002,102,083
Feb 4, 20255,870.006,600.005,870.006,540.006,540.005,700,347
Feb 3, 20255,820.006,180.005,490.005,900.005,900.002,689,483
Jan 31, 20255,580.006,120.005,440.005,820.005,820.003,348,575
Jan 24, 20255,350.005,540.005,310.005,430.005,430.00319,926
Jan 23, 20255,840.005,860.005,540.005,540.005,540.00432,148
Jan 22, 20255,910.006,050.005,730.005,820.005,820.00628,432
Jan 21, 20256,230.006,820.005,780.005,790.005,790.008,058,190
Jan 20, 20255,940.006,330.005,780.005,820.005,820.002,829,710
Jan 17, 20256,170.006,300.005,870.005,900.005,900.001,678,768
Jan 16, 20255,240.006,570.005,170.006,270.006,270.0016,260,500
Jan 15, 20255,220.005,400.005,010.005,090.005,090.00444,846
Jan 14, 20255,100.005,600.005,050.005,150.005,150.00725,011
Jan 13, 20255,220.005,430.005,010.005,150.005,150.00432,175
Jan 10, 20255,430.005,570.005,270.005,270.005,270.00420,803
Jan 9, 20255,560.005,730.005,420.005,420.005,420.001,297,068
Jan 8, 20254,910.006,100.004,820.005,560.005,560.0010,427,730
Jan 7, 20255,500.005,500.004,765.004,800.004,800.002,227,993
Jan 6, 20254,030.005,090.003,985.005,090.005,090.002,071,775
Jan 3, 20253,830.003,990.003,830.003,920.003,920.0070,223
Jan 2, 20253,830.003,935.003,790.003,860.003,860.0046,507
Dec 30, 20243,615.003,825.003,615.003,820.003,820.0045,000
Dec 27, 20243,735.003,810.003,550.003,700.003,700.0063,262
Dec 26, 20243,845.003,880.003,770.003,770.003,770.0027,737
Dec 24, 20243,890.004,035.003,825.003,845.003,845.0041,627
Dec 23, 20243,780.004,005.003,780.003,925.003,925.0032,804
Dec 20, 20243,990.004,050.003,750.003,780.003,780.0058,563
Dec 19, 20244,000.004,020.003,915.003,965.003,965.0047,538
Dec 18, 20244,015.004,120.004,010.004,105.004,105.0076,181
Dec 17, 20244,110.004,135.004,000.004,060.004,060.0060,712
Dec 16, 20244,070.004,180.004,060.004,110.004,110.0055,865
Dec 13, 20243,950.004,085.003,935.004,085.004,085.0062,595
Dec 12, 20243,955.004,050.003,825.003,990.003,990.0088,351
Dec 11, 20243,610.003,940.003,605.003,940.003,940.00164,898
Dec 10, 20243,290.003,820.003,290.003,625.003,625.00266,552
Dec 9, 20243,690.003,730.003,290.003,290.003,290.00178,799
Dec 6, 20243,965.004,160.003,675.003,800.003,800.00140,553
Dec 5, 20244,360.004,360.004,060.004,065.004,065.00102,025
Dec 4, 20244,315.004,430.004,165.004,255.004,255.00111,836
Dec 3, 20244,350.004,515.004,350.004,450.004,450.0077,558
Dec 2, 20244,690.004,850.004,400.004,400.004,400.00121,561
Nov 29, 20244,740.004,770.004,460.004,535.004,535.0091,615
Nov 28, 20244,680.004,880.004,640.004,750.004,750.00180,252
Nov 27, 20244,710.004,770.004,580.004,660.004,660.00118,692
Nov 26, 20244,460.004,740.004,450.004,710.004,710.00154,365
Nov 25, 20244,245.004,575.004,245.004,500.004,500.00193,525
Nov 22, 20244,240.004,370.004,240.004,240.004,240.00102,471
Nov 21, 20244,315.004,350.004,235.004,240.004,240.0059,671
Nov 20, 20244,310.004,375.004,235.004,305.004,305.0074,288
Nov 19, 20244,410.004,480.004,285.004,350.004,350.0074,341
Nov 18, 20244,125.004,410.004,125.004,410.004,410.0098,943
Nov 15, 20244,240.004,340.004,090.004,200.004,200.00109,928
Nov 14, 20244,410.004,555.004,250.004,280.004,280.00154,432
Nov 13, 20244,450.004,610.004,405.004,445.004,445.00183,611
Nov 12, 20245,110.005,140.004,635.004,635.004,635.00244,315
Nov 11, 20245,300.005,380.005,090.005,090.005,090.00343,400
Nov 8, 20244,805.005,760.004,805.005,300.005,300.002,608,397
Nov 7, 20244,815.004,920.004,770.004,770.004,770.00118,630
Nov 6, 20244,905.005,050.004,795.004,845.004,845.00168,218
Nov 5, 20244,835.005,070.004,810.004,905.004,905.00199,791
Nov 4, 20244,390.005,180.004,390.004,880.004,880.001,549,038
Nov 1, 20244,600.004,615.004,300.004,400.004,400.00112,283
Oct 31, 20244,640.004,760.004,535.004,690.004,690.0078,146
Oct 30, 20244,725.004,840.004,695.004,695.004,695.0080,611
Oct 29, 20244,730.004,770.004,605.004,770.004,770.00103,354
Oct 28, 20244,600.004,845.004,600.004,750.004,750.00116,090
Oct 25, 20245,130.005,130.004,605.004,605.004,605.00278,589
Oct 24, 20244,690.004,945.004,655.004,790.004,790.00177,481
Oct 23, 20244,705.004,900.004,650.004,850.004,850.00157,086
Oct 22, 20244,970.005,050.004,670.004,755.004,755.00175,330
Oct 21, 20245,140.005,170.004,975.004,975.004,975.00227,714
Oct 18, 20245,250.005,420.005,070.005,200.005,200.00167,539
Oct 17, 20245,370.005,430.005,260.005,330.005,330.00102,105
Oct 16, 20245,600.005,600.005,330.005,420.005,420.00169,883
Oct 15, 20245,590.005,680.005,470.005,640.005,640.0099,529
Oct 14, 20245,620.005,660.005,510.005,630.005,630.0095,363
Oct 11, 20245,800.006,050.005,580.005,660.005,660.00194,046
Oct 10, 20246,150.006,160.005,910.005,910.005,910.00143,424
Oct 8, 20246,050.006,140.005,970.006,140.006,140.00116,132
Oct 7, 20246,010.006,190.005,920.006,110.006,110.00159,639
Oct 4, 20246,070.006,120.005,880.006,040.006,040.00233,842
Oct 2, 20246,210.006,300.006,070.006,070.006,070.00237,207
Sep 30, 20246,500.006,530.006,270.006,400.006,400.00244,527
Sep 27, 20247,050.007,150.006,520.006,620.006,620.00490,710
Sep 26, 20247,140.007,210.006,800.007,140.007,140.00476,175
Sep 25, 20247,340.007,620.006,970.007,060.007,060.001,515,694
Sep 24, 20247,690.007,960.007,200.007,270.007,270.004,516,413
Sep 23, 20247,380.007,390.006,950.007,000.007,000.001,115,442
Sep 20, 20246,690.007,880.006,650.007,370.007,370.009,344,095
Sep 19, 20246,380.006,430.006,070.006,280.006,280.00400,743
Sep 13, 20247,080.007,130.006,430.006,430.006,430.001,058,177
Sep 12, 20246,740.006,950.006,720.006,760.006,760.00410,646
Sep 11, 20247,200.007,430.006,730.006,810.006,810.001,015,973
Sep 10, 20247,190.007,930.007,060.007,200.007,200.002,007,738
Sep 9, 20246,280.007,790.006,160.007,370.007,370.004,108,297
Sep 6, 20247,260.007,340.006,430.006,540.006,540.00924,221
Sep 5, 20247,600.008,140.007,090.007,370.007,370.006,898,107
Sep 4, 20247,370.007,510.006,950.006,960.006,960.001,190,387
Sep 3, 20247,680.008,320.007,380.007,740.007,740.006,789,660
Sep 2, 20247,380.008,600.007,340.007,570.007,570.0010,131,980
Aug 30, 20247,380.007,760.007,100.007,210.007,210.003,977,276
Aug 29, 20247,520.007,850.007,080.007,080.007,080.003,403,425
Aug 28, 20247,830.008,610.007,170.007,390.007,390.0012,189,790
Aug 27, 20245,440.007,120.005,440.007,120.007,120.0011,788,350
Aug 26, 20245,680.005,740.005,480.005,480.005,480.00303,917
Aug 23, 20245,680.006,040.005,550.005,770.005,770.00573,497
Aug 22, 20246,010.006,470.005,850.005,860.005,860.002,224,044
Aug 21, 20245,620.006,710.005,520.005,960.005,960.007,977,285
Aug 20, 20245,380.006,440.005,260.005,680.005,680.005,126,999
Aug 19, 20244,455.005,750.004,455.005,300.005,300.005,053,991
Aug 16, 20244,610.004,610.004,385.004,495.004,495.0052,042
Aug 14, 20244,585.004,630.004,510.004,585.004,585.0055,948
Aug 13, 20244,505.004,600.004,425.004,485.004,485.0043,976
Aug 12, 20244,375.004,575.004,375.004,555.004,555.0055,340
Aug 9, 20244,300.004,520.004,280.004,410.004,410.0054,148
Aug 8, 20244,265.004,430.004,195.004,300.004,300.0049,825
Aug 7, 20244,400.004,505.004,340.004,385.004,385.0076,666
Aug 6, 20243,800.004,400.003,800.004,400.004,400.00174,926
Aug 5, 20244,640.004,885.003,855.004,100.004,100.00182,761
Aug 2, 20244,940.005,030.004,860.004,885.004,885.00110,488
Aug 1, 20245,020.005,180.005,020.005,160.005,160.0054,388
Jul 31, 20244,960.005,070.004,925.005,070.005,070.0059,730
Jul 30, 20245,250.005,260.004,995.005,000.005,000.0094,592
Jul 29, 20245,030.005,260.005,030.005,260.005,260.0066,306
Jul 26, 20245,200.005,250.005,080.005,080.005,080.0098,548
Jul 25, 20245,300.005,500.004,995.005,240.005,240.00319,418
Jul 24, 20245,590.005,660.005,480.005,500.005,500.0052,360
Jul 23, 20245,500.005,750.005,500.005,600.005,600.0097,433
Jul 22, 20246,250.006,260.005,520.005,520.005,520.00604,363
Jul 19, 20245,770.005,800.005,600.005,800.005,800.0076,799
Jul 18, 20246,000.006,000.005,500.005,760.005,760.00100,750
Jul 17, 20246,000.006,100.005,930.006,000.006,000.0083,993
Jul 16, 20246,190.006,340.005,960.005,980.005,980.00131,920
Jul 15, 20246,220.006,290.006,160.006,220.006,220.0061,515
Jul 12, 20246,440.007,150.006,220.006,220.006,220.00768,884
Jul 11, 20246,580.006,720.006,480.006,530.006,530.00572,287
Jul 10, 20246,540.006,580.006,480.006,580.006,580.0032,473
Jul 9, 20246,510.006,650.006,470.006,550.006,550.0050,310
Jul 8, 20246,460.006,600.006,410.006,560.006,560.0045,548
Jul 5, 20246,420.006,560.006,420.006,460.006,460.0069,776
Jul 4, 20246,280.006,470.006,240.006,450.006,450.0067,217
Jul 3, 20246,250.006,600.006,150.006,280.006,280.0044,387
Jul 2, 20246,500.006,530.006,240.006,270.006,270.0076,333
Jul 1, 20246,400.006,530.006,360.006,480.006,480.0062,191
Jun 28, 20246,330.006,480.006,300.006,350.006,350.0055,744
Jun 27, 20246,630.006,630.006,370.006,390.006,390.0039,464
Jun 26, 20246,570.006,660.006,460.006,530.006,530.0055,601
Jun 25, 20246,430.006,570.006,320.006,570.006,570.0065,889
Jun 24, 20246,580.006,690.006,390.006,430.006,430.0088,652
Jun 21, 20246,750.006,780.006,620.006,620.006,620.0065,544
Jun 20, 20246,910.006,920.006,730.006,750.006,750.00118,768
Jun 19, 20247,180.007,200.006,950.006,960.006,960.00144,821
Jun 18, 20247,440.007,610.007,130.007,180.007,180.00234,906
Jun 17, 20247,420.007,600.007,280.007,440.007,440.0094,977
Jun 14, 20247,450.007,450.007,200.007,390.007,390.00137,095
Jun 13, 20247,360.007,840.007,330.007,480.007,480.00466,606
Jun 12, 20246,930.007,900.006,930.007,360.007,360.00835,256
Jun 11, 20246,990.007,050.006,900.006,920.006,920.0092,486
Jun 10, 20247,030.007,280.006,900.006,970.006,970.0085,668
Jun 7, 20246,940.007,140.006,940.006,960.006,960.00121,516
Jun 5, 20247,130.007,200.007,000.007,010.007,010.00194,876
Jun 4, 20247,600.007,650.007,140.007,190.007,190.00273,819
Jun 3, 20247,650.007,900.007,590.007,650.007,650.00206,917
May 31, 20247,540.007,720.007,520.007,600.007,600.00190,689
May 30, 20247,560.008,310.007,560.007,620.007,620.001,161,669
May 29, 20247,880.007,880.007,550.007,550.007,550.00222,756
May 28, 20247,910.008,050.007,660.007,880.007,880.00366,223
May 27, 20248,450.008,490.007,900.008,050.008,050.00334,605
May 24, 20248,800.009,140.008,410.008,450.008,450.00632,128
May 23, 20248,940.0010,450.008,750.009,260.009,260.002,046,847
May 22, 20249,000.009,400.008,910.009,000.009,000.00233,806
May 21, 20249,890.009,940.009,350.009,400.009,400.00129,121
May 20, 202410,000.0010,120.009,610.009,880.009,880.0091,663
May 17, 202410,500.0010,530.0010,010.0010,010.0010,010.00136,001
May 16, 202410,540.0010,740.0010,440.0010,500.0010,500.00110,377
May 14, 202410,600.0010,750.0010,400.0010,400.0010,400.00145,130
May 13, 202410,390.0011,420.0010,390.0010,620.0010,620.001,222,345
May 10, 202411,050.0011,050.0010,330.0010,350.0010,350.00213,611
May 9, 202411,070.0012,170.0010,920.0011,030.0011,030.001,481,682
May 8, 202411,790.0011,890.0010,500.0010,830.0010,830.00390,722
May 7, 202411,840.0012,440.0011,630.0011,630.0011,630.00760,699
May 3, 202412,250.0013,000.0011,910.0011,940.0011,940.001,986,307
May 2, 202412,060.0013,870.0011,710.0012,000.0012,000.004,664,946

Related Tickers

EVCM EverCommerce Inc.
10.00
+3.31%
 
DBX Dropbox, Inc.
28.61
-0.80%
 
S SentinelOne, Inc.
18.88
+1.67%
 
MSFT Microsoft Corporation
435.28
+2.32%
 
PLTR Palantir Technologies Inc.
124.28
+6.95%