Hansae Yes24 Holdings Co., Ltd (016450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,710.00 | 4,785.00 | 4,690.00 | 4,765.00 | 4,765.00 | 14,594 |
| 02 May 2024 | 4,685.00 | 4,770.00 | 4,685.00 | 4,745.00 | 4,745.00 | 7,762 |
| 30 Apr 2024 | 4,775.00 | 4,775.00 | 4,710.00 | 4,745.00 | 4,745.00 | 9,903 |
| 29 Apr 2024 | 4,760.00 | 4,760.00 | 4,705.00 | 4,745.00 | 4,745.00 | 2,751 |
| 26 Apr 2024 | 4,730.00 | 4,760.00 | 4,680.00 | 4,720.00 | 4,720.00 | 7,841 |
| 25 Apr 2024 | 4,735.00 | 4,735.00 | 4,670.00 | 4,730.00 | 4,730.00 | 8,281 |
| 24 Apr 2024 | 4,770.00 | 4,770.00 | 4,685.00 | 4,740.00 | 4,740.00 | 7,672 |
| 23 Apr 2024 | 4,735.00 | 4,735.00 | 4,695.00 | 4,695.00 | 4,695.00 | 3,334 |
| 22 Apr 2024 | 4,600.00 | 4,685.00 | 4,600.00 | 4,680.00 | 4,680.00 | 6,012 |
| 19 Apr 2024 | 4,660.00 | 4,700.00 | 4,570.00 | 4,640.00 | 4,640.00 | 15,837 |
| 18 Apr 2024 | 4,750.00 | 4,750.00 | 4,605.00 | 4,660.00 | 4,660.00 | 9,392 |
| 17 Apr 2024 | 4,510.00 | 4,645.00 | 4,510.00 | 4,645.00 | 4,645.00 | 7,253 |
| 16 Apr 2024 | 4,515.00 | 4,575.00 | 4,510.00 | 4,525.00 | 4,525.00 | 9,433 |
| 15 Apr 2024 | 4,575.00 | 4,640.00 | 4,515.00 | 4,575.00 | 4,575.00 | 28,710 |
| 12 Apr 2024 | 4,730.00 | 4,730.00 | 4,580.00 | 4,585.00 | 4,585.00 | 18,158 |
| 11 Apr 2024 | 4,750.00 | 4,750.00 | 4,610.00 | 4,675.00 | 4,675.00 | 9,442 |
| 09 Apr 2024 | 4,620.00 | 4,695.00 | 4,620.00 | 4,680.00 | 4,680.00 | 13,627 |
| 08 Apr 2024 | 4,750.00 | 4,755.00 | 4,650.00 | 4,660.00 | 4,660.00 | 9,252 |
| 05 Apr 2024 | 4,745.00 | 4,750.00 | 4,685.00 | 4,715.00 | 4,715.00 | 11,555 |
| 04 Apr 2024 | 4,705.00 | 4,800.00 | 4,705.00 | 4,745.00 | 4,745.00 | 8,749 |
| 03 Apr 2024 | 4,775.00 | 4,775.00 | 4,700.00 | 4,700.00 | 4,700.00 | 13,844 |
| 02 Apr 2024 | 4,800.00 | 4,805.00 | 4,735.00 | 4,775.00 | 4,775.00 | 9,163 |
| 01 Apr 2024 | 4,900.00 | 4,900.00 | 4,790.00 | 4,800.00 | 4,800.00 | 28,111 |
| 29 Mar 2024 | 4,800.00 | 4,905.00 | 4,765.00 | 4,900.00 | 4,900.00 | 38,300 |
| 28 Mar 2024 | 4,845.00 | 4,850.00 | 4,765.00 | 4,820.00 | 4,820.00 | 19,302 |
| 27 Mar 2024 | 4,780.00 | 4,830.00 | 4,775.00 | 4,810.00 | 4,810.00 | 10,092 |
| 26 Mar 2024 | 4,770.00 | 4,810.00 | 4,770.00 | 4,780.00 | 4,780.00 | 16,123 |
| 25 Mar 2024 | 4,745.00 | 4,780.00 | 4,710.00 | 4,770.00 | 4,770.00 | 26,486 |
| 22 Mar 2024 | 4,715.00 | 4,715.00 | 4,640.00 | 4,695.00 | 4,695.00 | 3,839 |
| 21 Mar 2024 | 4,705.00 | 4,705.00 | 4,605.00 | 4,685.00 | 4,685.00 | 26,121 |
| 20 Mar 2024 | 4,620.00 | 4,635.00 | 4,545.00 | 4,630.00 | 4,630.00 | 13,947 |
| 19 Mar 2024 | 4,595.00 | 4,595.00 | 4,545.00 | 4,545.00 | 4,545.00 | 19,133 |
| 18 Mar 2024 | 4,620.00 | 4,635.00 | 4,600.00 | 4,620.00 | 4,620.00 | 2,713 |
| 15 Mar 2024 | 4,650.00 | 4,650.00 | 4,515.00 | 4,620.00 | 4,620.00 | 13,834 |
| 14 Mar 2024 | 4,620.00 | 4,700.00 | 4,580.00 | 4,630.00 | 4,630.00 | 16,119 |
| 13 Mar 2024 | 4,600.00 | 4,670.00 | 4,565.00 | 4,625.00 | 4,625.00 | 12,550 |
| 12 Mar 2024 | 4,615.00 | 4,650.00 | 4,575.00 | 4,575.00 | 4,575.00 | 15,935 |
| 11 Mar 2024 | 4,730.00 | 4,770.00 | 4,615.00 | 4,615.00 | 4,615.00 | 23,880 |
| 08 Mar 2024 | 4,640.00 | 4,740.00 | 4,555.00 | 4,725.00 | 4,725.00 | 29,015 |
| 07 Mar 2024 | 4,610.00 | 4,635.00 | 4,540.00 | 4,635.00 | 4,635.00 | 21,538 |
| 06 Mar 2024 | 4,590.00 | 4,670.00 | 4,510.00 | 4,610.00 | 4,610.00 | 20,424 |
| 05 Mar 2024 | 4,655.00 | 4,655.00 | 4,580.00 | 4,585.00 | 4,585.00 | 28,853 |
| 04 Mar 2024 | 4,725.00 | 4,725.00 | 4,655.00 | 4,655.00 | 4,655.00 | 9,401 |
| 29 Feb 2024 | 4,710.00 | 4,710.00 | 4,670.00 | 4,675.00 | 4,675.00 | 12,559 |
| 28 Feb 2024 | 4,695.00 | 4,790.00 | 4,680.00 | 4,700.00 | 4,700.00 | 17,363 |
| 27 Feb 2024 | 4,795.00 | 4,795.00 | 4,695.00 | 4,695.00 | 4,695.00 | 22,527 |
| 26 Feb 2024 | 4,770.00 | 4,935.00 | 4,750.00 | 4,785.00 | 4,785.00 | 22,238 |
| 23 Feb 2024 | 4,840.00 | 4,860.00 | 4,810.00 | 4,860.00 | 4,860.00 | 10,908 |
| 22 Feb 2024 | 4,900.00 | 4,900.00 | 4,825.00 | 4,850.00 | 4,850.00 | 13,107 |
| 21 Feb 2024 | 4,860.00 | 4,900.00 | 4,830.00 | 4,890.00 | 4,890.00 | 14,653 |
| 20 Feb 2024 | 4,945.00 | 4,945.00 | 4,820.00 | 4,890.00 | 4,890.00 | 25,499 |
| 19 Feb 2024 | 4,820.00 | 4,920.00 | 4,820.00 | 4,900.00 | 4,900.00 | 17,450 |
| 16 Feb 2024 | 4,890.00 | 4,900.00 | 4,805.00 | 4,835.00 | 4,835.00 | 11,736 |
| 15 Feb 2024 | 4,910.00 | 4,940.00 | 4,850.00 | 4,855.00 | 4,855.00 | 13,064 |
| 14 Feb 2024 | 4,890.00 | 4,925.00 | 4,875.00 | 4,910.00 | 4,910.00 | 15,029 |
| 13 Feb 2024 | 4,915.00 | 4,920.00 | 4,840.00 | 4,900.00 | 4,900.00 | 25,452 |
| 08 Feb 2024 | 4,945.00 | 4,945.00 | 4,885.00 | 4,915.00 | 4,915.00 | 9,993 |
| 07 Feb 2024 | 4,825.00 | 4,945.00 | 4,825.00 | 4,925.00 | 4,925.00 | 40,644 |
| 06 Feb 2024 | 4,860.00 | 4,920.00 | 4,850.00 | 4,865.00 | 4,865.00 | 30,225 |
| 05 Feb 2024 | 4,930.00 | 4,950.00 | 4,750.00 | 4,920.00 | 4,920.00 | 35,111 |
| 02 Feb 2024 | 4,855.00 | 4,895.00 | 4,790.00 | 4,895.00 | 4,895.00 | 63,417 |
| 01 Feb 2024 | 4,615.00 | 4,870.00 | 4,615.00 | 4,865.00 | 4,865.00 | 62,595 |
| 31 Jan 2024 | 4,620.00 | 4,645.00 | 4,510.00 | 4,625.00 | 4,625.00 | 41,844 |
| 30 Jan 2024 | 4,510.00 | 4,625.00 | 4,510.00 | 4,620.00 | 4,620.00 | 28,259 |
| 29 Jan 2024 | 4,500.00 | 4,545.00 | 4,455.00 | 4,515.00 | 4,515.00 | 27,715 |
| 26 Jan 2024 | 4,500.00 | 4,520.00 | 4,455.00 | 4,480.00 | 4,480.00 | 19,008 |
| 25 Jan 2024 | 4,500.00 | 4,510.00 | 4,440.00 | 4,500.00 | 4,500.00 | 13,725 |
| 24 Jan 2024 | 4,525.00 | 4,605.00 | 4,480.00 | 4,505.00 | 4,505.00 | 19,791 |
| 23 Jan 2024 | 4,570.00 | 4,600.00 | 4,520.00 | 4,545.00 | 4,545.00 | 22,931 |
| 22 Jan 2024 | 4,575.00 | 4,680.00 | 4,515.00 | 4,580.00 | 4,580.00 | 59,388 |
| 19 Jan 2024 | 4,485.00 | 4,585.00 | 4,460.00 | 4,570.00 | 4,570.00 | 36,359 |
| 18 Jan 2024 | 4,440.00 | 4,535.00 | 4,430.00 | 4,485.00 | 4,485.00 | 25,146 |
| 17 Jan 2024 | 4,500.00 | 4,525.00 | 4,420.00 | 4,440.00 | 4,440.00 | 37,796 |
| 16 Jan 2024 | 4,575.00 | 4,680.00 | 4,505.00 | 4,510.00 | 4,510.00 | 32,458 |
| 15 Jan 2024 | 4,585.00 | 4,590.00 | 4,550.00 | 4,585.00 | 4,585.00 | 4,105 |
| 12 Jan 2024 | 4,690.00 | 4,705.00 | 4,575.00 | 4,600.00 | 4,600.00 | 20,447 |
| 11 Jan 2024 | 4,665.00 | 4,690.00 | 4,640.00 | 4,675.00 | 4,675.00 | 30,790 |
| 10 Jan 2024 | 4,780.00 | 4,780.00 | 4,630.00 | 4,665.00 | 4,665.00 | 39,066 |
| 09 Jan 2024 | 4,760.00 | 4,790.00 | 4,720.00 | 4,770.00 | 4,770.00 | 14,618 |
| 08 Jan 2024 | 4,750.00 | 4,800.00 | 4,715.00 | 4,760.00 | 4,760.00 | 7,024 |
| 05 Jan 2024 | 4,780.00 | 4,840.00 | 4,750.00 | 4,750.00 | 4,750.00 | 6,109 |
| 04 Jan 2024 | 4,770.00 | 4,800.00 | 4,740.00 | 4,780.00 | 4,780.00 | 10,005 |
| 03 Jan 2024 | 4,790.00 | 4,985.00 | 4,770.00 | 4,770.00 | 4,770.00 | 23,221 |
| 02 Jan 2024 | 4,875.00 | 4,875.00 | 4,800.00 | 4,855.00 | 4,855.00 | 22,940 |
| 28 Dec 2023 | 4,925.00 | 4,925.00 | 4,795.00 | 4,900.00 | 4,900.00 | 21,999 |
| 27 Dec 2023 | 5,040.00 | 5,040.00 | 4,860.00 | 4,890.00 | 4,890.00 | 49,803 |
| 26 Dec 2023 | 5,090.00 | 5,120.00 | 5,040.00 | 5,100.00 | 5,100.00 | 56,027 |
| 22 Dec 2023 | 5,130.00 | 5,240.00 | 4,790.00 | 5,110.00 | 5,110.00 | 61,242 |
| 21 Dec 2023 | 5,190.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 27,826 |
| 20 Dec 2023 | 5,080.00 | 5,180.00 | 5,060.00 | 5,140.00 | 5,140.00 | 30,566 |
| 19 Dec 2023 | 5,020.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | 35,894 |
| 18 Dec 2023 | 5,010.00 | 5,040.00 | 4,950.00 | 5,040.00 | 5,040.00 | 19,911 |
| 15 Dec 2023 | 4,995.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | 13,471 |
| 14 Dec 2023 | 5,110.00 | 5,110.00 | 4,970.00 | 4,995.00 | 4,995.00 | 20,030 |
| 13 Dec 2023 | 5,040.00 | 5,100.00 | 4,985.00 | 5,010.00 | 5,010.00 | 15,326 |
| 12 Dec 2023 | 4,990.00 | 5,060.00 | 4,960.00 | 4,995.00 | 4,995.00 | 19,192 |
| 11 Dec 2023 | 4,970.00 | 5,080.00 | 4,970.00 | 5,040.00 | 5,040.00 | 32,064 |
| 08 Dec 2023 | 4,980.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 12,748 |
| 07 Dec 2023 | 5,070.00 | 5,070.00 | 4,940.00 | 5,030.00 | 5,030.00 | 22,440 |
| 06 Dec 2023 | 4,930.00 | 5,080.00 | 4,925.00 | 4,990.00 | 4,990.00 | 34,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.