KRX · 105630 · stock
Hansae Co., Ltd. (105630) stock price history
Every KRX trading session of Hansae Co., Ltd. from Mar 20, 2009 to Sep 29, 2026: 4,317 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.
105630 adjusted close, 2009 to 2026
- ₩49,360
- All time high, 2016
- ₩14,776
- 52 week high, ₩7,800 low
- 4,317
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
105630 key facts
- Hansae Co., Ltd. (105630) closed at ₩8,540 on Sep 29, 2026 on KRX.
- 105630's all time high close is ₩49,360, set on Feb 18, 2016; its all time low close is ₩2,145 on Mar 20, 2009.
- 105630's 52 week range is ₩7,800 to ₩14,776.
- 105630 returned -16.8% over the year to Sep 29, 2026 and -55.1% over five years.
- Over ten years 105630 returned -59%, -8.6% a year compounded.
- 105630's deepest drawdown was -88.7% from Feb 18, 2016 to Mar 19, 2020.
- DataCedar holds 4,317 daily sessions of 105630 history from Mar 20, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
105630 price chart, 2009 to 2026
105630 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +2.0% |
| 6 months | -26.4% |
| Year to date | -32.5% |
| 1 year | -16.8% |
| 3 years | -51.3% |
| 5 years | -55.1% |
| 10 years | -59.4% |
| Since Mar 20, 2009 | +298.2% |
| Compound annual growth, 17.5 years | +8.2% |
105630 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩49,360 on Feb 18, 2016
- All time low close
- ₩2,145 on Mar 20, 2009
- 52 week high
- ₩14,776 on Feb 5, 2026
- 52 week low
- ₩7,800 on Jun 26, 2026
- Deepest drawdown
- -88.7% from Feb 18, 2016 to Mar 19, 2020, not yet recovered
- Best single session
- +16.7% on Mar 20, 2020
- Worst single session
- -20.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2009
- 4.0×
- Best calendar year
- 2012, +135%
- Worst calendar year
- 2016, -51%
105630 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. 2009 starts on Mar 20, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩12,551 | ₩14,776 | ₩7,800 | ₩8,540 | -32.5% | 20.1M | 182 |
| 2025 | ₩12,857 | ₩14,633 | ₩8,605 | ₩12,646 | -2.1% | 34.4M | 241 |
| 2024 | ₩19,181 | ₩23,099 | ₩11,973 | ₩12,912 | -32.7% | 27.5M | 244 |
| 2023 | ₩13,716 | ₩21,821 | ₩12,558 | ₩19,181 | +39.8% | 44.8M | 245 |
| 2022 | ₩19,006 | ₩25,485 | ₩11,317 | ₩13,716 | -27.7% | 79.2M | 244 |
| 2021 | ₩14,731 | ₩23,976 | ₩12,705 | ₩18,962 | +28.4% | 96.4M | 248 |
| 2020 | ₩14,157 | ₩17,973 | ₩5,589 | ₩14,774 | +4.1% | 61.4M | 248 |
| 2019 | ₩15,626 | ₩25,073 | ₩13,194 | ₩14,198 | -10.3% | 42.2M | 246 |
| 2018 | ₩20,967 | ₩22,484 | ₩10,853 | ₩15,825 | -24.5% | 48M | 244 |
| 2017 | ₩19,619 | ₩23,329 | ₩16,751 | ₩20,967 | +6.9% | 61.8M | 241 |
| 2016 | ₩39,397 | ₩50,567 | ₩15,283 | ₩19,619 | -51.0% | 56.8M | 246 |
| 2015 | ₩29,407 | ₩52,579 | ₩25,576 | ₩40,001 | +34.1% | 35.5M | 249 |
| 2014 | ₩14,498 | ₩32,210 | ₩13,751 | ₩29,820 | +105.7% | 35.9M | 245 |
| 2013 | ₩12,906 | ₩15,317 | ₩9,531 | ₩14,498 | +18.1% | 51.9M | 247 |
| 2012 | ₩5,226 | ₩14,206 | ₩4,210 | ₩12,276 | +135.2% | 62.7M | 248 |
| 2011 | ₩3,655 | ₩5,330 | ₩2,888 | ₩5,219 | +44.1% | 77.2M | 248 |
| 2010 | ₩3,732 | ₩4,760 | ₩2,795 | ₩3,622 | -4.5% | 28M | 251 |
| 2009 | ₩2,136 | ₩4,364 | ₩2,062 | ₩3,791 | n/a | 71.3M | 200 |
105630 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩8,540 | -4.4% |
| August 2026 | ₩8,930 | -2.1% |
| July 2026 | ₩9,120 | +12.6% |
| June 2026 | ₩8,100 | -8.6% |
| May 2026 | ₩8,860 | -23.2% |
| April 2026 | ₩11,540 | +4.6% |
| March 2026 | ₩11,030 | -18.8% |
| February 2026 | ₩13,587 | +2.2% |
| January 2026 | ₩13,292 | +5.1% |
| December 2025 | ₩12,646 | +3.1% |
| November 2025 | ₩12,266 | +22.0% |
| October 2025 | ₩10,050 | -0.6% |
About the 105630 data
Daily bars. 4,317 sessions from Mar 20, 2009 to Sep 29, 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 29, 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 Mar 20, 2009, 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/105630/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
105630 share price history
