KRX · 069640 · stock
Hansaemk Co.,Ltd. (069640) stock price history
Every KRX trading session of Hansaemk Co.,Ltd. from Jun 21, 2011 to Sep 28, 2026: 3,751 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.
069640 adjusted close, 2011 to 2026
- ₩34,055
- All time high, 2016
- ₩1,876
- 52 week high, ₩800.00 low
- 3,751
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
069640 key facts
- Hansaemk Co.,Ltd. (069640) closed at ₩1,377 on Sep 28, 2026 on KRX.
- 069640's all time high close is ₩34,055, set on May 12, 2016; its all time low close is ₩844.00 on Jul 7, 2026.
- 069640's 52 week range is ₩800.00 to ₩1,876.
- 069640 returned -13.4% over the year to Sep 28, 2026 and -86.3% over five years.
- Over ten years 069640 returned -95%, -25.4% a year compounded.
- 069640's deepest drawdown was -97.5% from May 12, 2016 to Jul 7, 2026.
- DataCedar holds 3,751 daily sessions of 069640 history from Jun 21, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
069640 price chart, 2011 to 2026
069640 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +39.2% |
| 6 months | +13.4% |
| Year to date | +10.5% |
| 1 year | -13.4% |
| 3 years | -68.5% |
| 5 years | -86.3% |
| 10 years | -94.6% |
| Since Jun 21, 2011 | -89.8% |
| Compound annual growth, 15.3 years | -13.9% |
069640 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩34,055 on May 12, 2016
- All time low close
- ₩844.00 on Jul 7, 2026
- 52 week high
- ₩1,876 on Oct 27, 2025
- 52 week low
- ₩800.00 on Jul 3, 2026
- Deepest drawdown
- -97.5% from May 12, 2016 to Jul 7, 2026, not yet recovered
- Best single session
- +30.0% on Jan 10, 2022
- Worst single session
- -24.1% on Jul 11, 2025
- Volatility, 1 year annualised
- 59.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2014, +55%
- Worst calendar year
- 2024, -45%
069640 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. 2011 starts on Jun 21, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩1,260 | ₩1,759 | ₩800.00 | ₩1,377 | +10.5% | 8.3M | 181 |
| 2025 | ₩2,127 | ₩3,990 | ₩1,238 | ₩1,246 | -41.5% | 34.1M | 241 |
| 2024 | ₩3,836 | ₩5,043 | ₩2,037 | ₩2,129 | -45.0% | 12.7M | 244 |
| 2023 | ₩5,331 | ₩7,510 | ₩3,620 | ₩3,872 | -27.5% | 8.8M | 245 |
| 2022 | ₩7,276 | ₩11,058 | ₩4,511 | ₩5,340 | -26.3% | 11.7M | 244 |
| 2021 | ₩6,249 | ₩28,095 | ₩5,574 | ₩7,249 | +16.0% | 54M | 248 |
| 2020 | ₩8,095 | ₩8,186 | ₩3,386 | ₩6,249 | -23.1% | 10.6M | 248 |
| 2019 | ₩14,012 | ₩15,020 | ₩7,150 | ₩8,131 | -41.4% | 8.7M | 246 |
| 2018 | ₩21,046 | ₩22,712 | ₩12,102 | ₩13,868 | -33.6% | 5.5M | 244 |
| 2017 | ₩22,941 | ₩24,234 | ₩19,232 | ₩20,871 | -9.0% | 4.9M | 241 |
| 2016 | ₩23,779 | ₩36,348 | ₩20,127 | ₩22,941 | -3.2% | 12.8M | 246 |
| 2015 | ₩21,414 | ₩34,798 | ₩18,821 | ₩23,694 | +11.5% | 31.1M | 249 |
| 2014 | ₩13,578 | ₩32,747 | ₩12,851 | ₩21,247 | +55.0% | 20.4M | 245 |
| 2013 | ₩9,003 | ₩14,433 | ₩8,049 | ₩13,711 | +51.8% | 5.4M | 247 |
| 2012 | ₩13,231 | ₩14,852 | ₩6,924 | ₩9,035 | -31.7% | 7.7M | 248 |
| 2011 | ₩15,839 | ₩20,336 | ₩10,219 | ₩13,231 | n/a | 25.5M | 134 |
069640 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩1,377 | -4.8% |
| August 2026 | ₩1,446 | +28.2% |
| July 2026 | ₩1,128 | +15.5% |
| June 2026 | ₩977.00 | -20.6% |
| May 2026 | ₩1,230 | -7.7% |
| April 2026 | ₩1,332 | +13.8% |
| March 2026 | ₩1,170 | -3.6% |
| February 2026 | ₩1,214 | -6.2% |
| January 2026 | ₩1,294 | +3.9% |
| December 2025 | ₩1,246 | -6.6% |
| November 2025 | ₩1,334 | -7.5% |
| October 2025 | ₩1,442 | -8.0% |
About the 069640 data
Daily bars. 3,751 sessions from Jun 21, 2011 to Sep 28, 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 Sep 28, 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 Jun 21, 2011, 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/069640/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
069640 share price history
