KRX · 009240 · stock
Hanssem Co., Ltd. (009240) stock price history
Every KRX trading session of Hanssem Co., Ltd. from Jul 18, 2002 to Nov 13, 2026: 5,985 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
009240 adjusted close, 2002 to 2026
- ₩229,836
- All time high, 2015
- ₩52,195
- 52 week high, ₩26,955 low
- 5,985
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
009240 key facts
- Hanssem Co., Ltd. (009240) closed at ₩36,650 on Nov 13, 2026 on KRX.
- 009240's all time high close is ₩229,836, set on Aug 10, 2015; its all time low close is ₩2,502 on Aug 12, 2004.
- 009240's 52 week range is ₩26,955 to ₩52,195.
- 009240 returned -19.1% over the year to Nov 13, 2026 and -41.5% over five years.
- Over ten years 009240 returned -71%, -11.8% a year compounded.
- 009240's deepest drawdown was -88.2% from Aug 10, 2015 to Jun 8, 2026.
- DataCedar holds 5,985 daily sessions of 009240 history from Jul 18, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
009240 price chart, 2002 to 2026
009240 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -3.7% |
| 6 months | +9.9% |
| Year to date | -16.6% |
| 1 year | -19.1% |
| 3 years | -3.6% |
| 5 years | -41.5% |
| 10 years | -71.4% |
| Since Jul 18, 2002 | +902.5% |
| Compound annual growth, 24.3 years | +9.9% |
009240 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩229,836 on Aug 10, 2015
- All time low close
- ₩2,502 on Aug 12, 2004
- 52 week high
- ₩52,195 on Dec 23, 2025
- 52 week low
- ₩26,955 on Jun 8, 2026
- Deepest drawdown
- -88.2% from Aug 10, 2015 to Jun 8, 2026, not yet recovered
- Best single session
- +24.7% on Jul 14, 2021
- Worst single session
- -21.2% on Oct 16, 2018
- Volatility, 1 year annualised
- 42.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2002
- 10.0×
- Best calendar year
- 2013, +175%
- Worst calendar year
- 2018, -62%
009240 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 18, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩43,956 | ₩50,004 | ₩26,955 | ₩36,650 | -16.6% | 11.4M | 209 |
| 2025 | ₩45,337 | ₩52,195 | ₩34,669 | ₩43,956 | -2.9% | 8.3M | 241 |
| 2024 | ₩43,473 | ₩57,375 | ₩37,128 | ₩45,289 | +3.4% | 8.6M | 243 |
| 2023 | ₩33,167 | ₩48,304 | ₩29,944 | ₩43,801 | +31.0% | 9.2M | 245 |
| 2022 | ₩69,175 | ₩69,990 | ₩27,770 | ₩33,429 | -51.3% | 16.7M | 241 |
| 2021 | ₩75,851 | ₩108,672 | ₩59,076 | ₩68,656 | -9.9% | 38.7M | 248 |
| 2020 | ₩45,014 | ₩88,947 | ₩33,130 | ₩76,216 | +70.1% | 30.2M | 248 |
| 2019 | ₩48,039 | ₩78,417 | ₩39,350 | ₩44,798 | -5.9% | 30.8M | 246 |
| 2018 | ₩125,191 | ₩126,924 | ₩32,702 | ₩47,615 | -61.9% | 29.6M | 244 |
| 2017 | ₩137,112 | ₩163,638 | ₩101,973 | ₩124,844 | -8.9% | 15.5M | 240 |
| 2016 | ₩157,225 | ₩208,948 | ₩96,596 | ₩137,112 | -13.5% | 19.3M | 244 |
| 2015 | ₩77,749 | ₩236,656 | ₩77,066 | ₩158,595 | +103.1% | 20.9M | 244 |
| 2014 | ₩34,064 | ₩99,889 | ₩32,845 | ₩78,090 | +129.2% | 18.2M | 244 |
| 2013 | ₩12,474 | ₩34,064 | ₩11,607 | ₩34,064 | +175.3% | 9.9M | 241 |
| 2012 | ₩13,378 | ₩16,569 | ₩9,864 | ₩12,374 | -5.7% | 7.2M | 246 |
| 2011 | ₩8,625 | ₩15,557 | ₩7,496 | ₩13,120 | +51.0% | 9.4M | 245 |
| 2010 | ₩7,003 | ₩8,688 | ₩6,001 | ₩8,688 | +24.1% | 16.1M | 243 |
| 2009 | ₩3,919 | ₩7,085 | ₩2,974 | ₩7,003 | +79.2% | 20M | 249 |
| 2008 | ₩3,463 | ₩5,323 | ₩3,018 | ₩3,907 | +6.3% | 14.2M | 252 |
| 2007 | ₩4,051 | ₩4,843 | ₩2,970 | ₩3,677 | -8.4% | 18.9M | 237 |
| 2006 | ₩3,185 | ₩4,769 | ₩2,888 | ₩4,014 | +26.7% | 23.3M | 234 |
| 2005 | ₩3,226 | ₩3,929 | ₩2,563 | ₩3,169 | -4.4% | 13.8M | 259 |
| 2004 | ₩4,482 | ₩4,889 | ₩2,421 | ₩3,315 | -26.0% | 14.6M | 262 |
| 2003 | ₩4,626 | ₩6,211 | ₩3,815 | ₩4,482 | -3.1% | 41.4M | 261 |
| 2002 | ₩3,656 | ₩7,449 | ₩3,656 | ₩4,626 | n/a | 126M | 119 |
009240 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩36,650 | -7.9% |
| October 2026 | ₩39,800 | +1.9% |
| September 2026 | ₩39,050 | -0.4% |
| August 2026 | ₩39,200 | +0.8% |
| July 2026 | ₩38,900 | +18.6% |
| June 2026 | ₩32,800 | +11.8% |
| May 2026 | ₩29,336 | -31.9% |
| April 2026 | ₩43,051 | +9.6% |
| March 2026 | ₩39,289 | -16.9% |
| February 2026 | ₩47,289 | +6.5% |
| January 2026 | ₩44,384 | +1.0% |
| December 2025 | ₩43,956 | +1.5% |
About the 009240 data
Daily bars. 5,985 sessions from Jul 18, 2002 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A009240/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
009240 share price history
