Stock listing
KRX:408470 Hanpass Co., Ltd. (한패스) 주가
Follow Hanpass Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:408470
₩3,685.00 KRW -205.00 (-5.3%)
Close on Oct 30, 2026
- Day range
- ₩3,620.00 – ₩3,910.00 KRWOct 30, 2026
- Volume
- 34,736 sharesOct 30, 2026
- Market cap
- ₩38.96B KRWAt the close on Oct 30, 2026 · price × 10.57M shares outstanding
- Traded on an average day
- ₩219.3M KRWMedian day 36,747 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:408470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,685.00 | -205.00 | -5.3% | ₩3,785.00 | ₩3,910.00 | ₩3,620.00 | 34,736 | |
| ₩3,890.00 | -60.00 | -1.5% | ₩4,045.00 | ₩4,045.00 | ₩3,815.00 | 28,418 | |
| ₩3,950.00 | +50.00 | +1.3% | ₩4,005.00 | ₩4,005.00 | ₩3,850.00 | 14,545 | |
| ₩3,900.00 | +80.00 | +2.1% | ₩3,810.00 | ₩3,970.00 | ₩3,810.00 | 17,788 | |
| ₩3,820.00 | -60.00 | -1.5% | ₩3,750.00 | ₩3,905.00 | ₩3,750.00 | 11,020 | |
| ₩3,880.00 | -105.00 | -2.6% | ₩3,900.00 | ₩3,975.00 | ₩3,805.00 | 24,331 | |
| ₩3,985.00 | -5.00 | -0.1% | ₩3,990.00 | ₩3,990.00 | ₩3,880.00 | 11,402 | |
| ₩3,990.00 | +50.00 | +1.3% | ₩3,905.00 | ₩4,190.00 | ₩3,905.00 | 26,330 | |
| ₩3,940.00 | -85.00 | -2.1% | ₩3,930.00 | ₩4,110.00 | ₩3,855.00 | 34,727 | |
| ₩4,025.00 | +15.00 | +0.4% | ₩3,750.00 | ₩4,045.00 | ₩3,750.00 | 23,042 | |
| ₩4,010.00 | +60.00 | +1.5% | ₩4,115.00 | ₩4,115.00 | ₩3,945.00 | 20,663 | |
| ₩3,950.00 | -320.00 | -7.5% | ₩4,230.00 | ₩4,230.00 | ₩3,900.00 | 64,070 | |
| ₩4,270.00 | -35.00 | -0.8% | ₩4,305.00 | ₩4,395.00 | ₩4,270.00 | 13,957 | |
| ₩4,305.00 | -130.00 | -2.9% | ₩4,595.00 | ₩4,595.00 | ₩4,230.00 | 37,352 | |
| ₩4,435.00 | -90.00 | -2.0% | ₩4,500.00 | ₩4,575.00 | ₩4,400.00 | 30,235 | |
| ₩4,525.00 | -95.00 | -2.1% | ₩4,580.00 | ₩4,690.00 | ₩4,495.00 | 32,422 | |
| ₩4,620.00 | +5.00 | +0.1% | ₩4,615.00 | ₩4,735.00 | ₩4,575.00 | 24,861 | |
| ₩4,615.00 | -40.00 | -0.9% | ₩4,820.00 | ₩4,825.00 | ₩4,605.00 | 41,068 | |
| ₩4,655.00 | -85.00 | -1.8% | ₩4,750.00 | ₩4,800.00 | ₩4,600.00 | 36,246 | |
| ₩4,740.00 | +80.00 | +1.7% | ₩4,795.00 | ₩4,795.00 | ₩4,640.00 | 17,368 | |
| ₩4,660.00 | +10.00 | +0.2% | ₩4,660.00 | ₩4,735.00 | ₩4,660.00 | 19,049 | |
| ₩4,650.00 | -165.00 | -3.4% | ₩4,815.00 | ₩4,820.00 | ₩4,625.00 | 44,944 | |
| ₩4,815.00 | -100.00 | -2.0% | ₩4,820.00 | ₩4,940.00 | ₩4,735.00 | 64,390 | |
| ₩4,915.00 | -5.00 | -0.1% | ₩5,070.00 | ₩5,090.00 | ₩4,915.00 | 27,439 | |
| ₩4,920.00 | +65.00 | +1.3% | ₩4,860.00 | ₩5,090.00 | ₩4,860.00 | 49,696 | |
| ₩4,855.00 | +25.00 | +0.5% | ₩4,830.00 | ₩4,990.00 | ₩4,745.00 | 56,991 | |
| ₩4,830.00 | +75.00 | +1.6% | ₩4,840.00 | ₩4,840.00 | ₩4,660.00 | 15,241 | |
| ₩4,755.00 | 0.00 | 0.0% | ₩4,730.00 | ₩4,830.00 | ₩4,725.00 | 24,616 | |
| ₩4,755.00 | -200.00 | -4.0% | ₩5,040.00 | ₩5,040.00 | ₩4,735.00 | 47,142 | |
| ₩4,955.00 | -35.00 | -0.7% | ₩5,010.00 | ₩5,010.00 | ₩4,800.00 | 46,943 | |
| ₩4,990.00 | -110.00 | -2.2% | ₩5,100.00 | ₩5,200.00 | ₩4,980.00 | 37,405 | |
| ₩5,100.00 | -90.00 | -1.7% | ₩5,210.00 | ₩5,240.00 | ₩5,070.00 | 30,595 | |
| ₩5,190.00 | +30.00 | +0.6% | ₩5,270.00 | ₩5,270.00 | ₩5,060.00 | 14,012 | |
| ₩5,160.00 | +100.00 | +2.0% | ₩5,060.00 | ₩5,220.00 | ₩5,040.00 | 20,492 | |
| ₩5,060.00 | -100.00 | -1.9% | ₩5,160.00 | ₩5,270.00 | ₩5,060.00 | 37,382 | |
| ₩5,160.00 | -60.00 | -1.1% | ₩5,240.00 | ₩5,280.00 | ₩5,150.00 | 22,460 | |
| ₩5,220.00 | +190.00 | +3.8% | ₩5,070.00 | ₩5,430.00 | ₩5,070.00 | 69,608 | |
| ₩5,030.00 | -190.00 | -3.6% | ₩5,330.00 | ₩5,360.00 | ₩4,950.00 | 67,983 | |
| ₩5,220.00 | -340.00 | -6.1% | ₩5,560.00 | ₩5,560.00 | ₩5,220.00 | 63,663 | |
| ₩5,560.00 | +320.00 | +6.1% | ₩5,150.00 | ₩6,190.00 | ₩5,150.00 | 428,962 | |
| ₩5,240.00 | -140.00 | -2.6% | ₩5,310.00 | ₩5,350.00 | ₩5,080.00 | 44,975 | |
| ₩5,380.00 | +230.00 | +4.5% | ₩5,230.00 | ₩5,750.00 | ₩5,180.00 | 48,152 | |
| ₩5,150.00 | -30.00 | -0.6% | ₩5,120.00 | ₩5,220.00 | ₩5,120.00 | 19,650 | |
| ₩5,180.00 | -20.00 | -0.4% | ₩5,170.00 | ₩5,250.00 | ₩5,100.00 | 19,768 | |
| ₩5,200.00 | +60.00 | +1.2% | ₩5,070.00 | ₩5,250.00 | ₩4,960.00 | 44,756 | |
| ₩5,140.00 | -10.00 | -0.2% | ₩5,250.00 | ₩5,430.00 | ₩5,080.00 | 46,145 | |
| ₩5,150.00 | -410.00 | -7.4% | ₩5,490.00 | ₩5,520.00 | ₩5,130.00 | 57,575 | |
| ₩5,560.00 | +200.00 | +3.7% | ₩5,320.00 | ₩5,960.00 | ₩5,320.00 | 85,700 | |
| ₩5,360.00 | -60.00 | -1.1% | ₩5,510.00 | ₩5,560.00 | ₩5,300.00 | 15,466 | |
| ₩5,420.00 | -400.00 | -6.9% | ₩5,650.00 | ₩5,650.00 | ₩5,320.00 | 59,146 | |
| ₩5,820.00 | +20.00 | +0.3% | ₩5,790.00 | ₩5,960.00 | ₩5,640.00 | 25,996 | |
| ₩5,800.00 | -40.00 | -0.7% | ₩5,840.00 | ₩5,970.00 | ₩5,670.00 | 40,264 | |
| ₩5,840.00 | +30.00 | +0.5% | ₩5,810.00 | ₩5,990.00 | ₩5,640.00 | 29,660 | |
| ₩5,810.00 | +220.00 | +3.9% | ₩5,690.00 | ₩5,830.00 | ₩5,510.00 | 31,206 | |
| ₩5,590.00 | +280.00 | +5.3% | ₩5,310.00 | ₩5,790.00 | ₩5,310.00 | 61,685 | |
| ₩5,310.00 | -20.00 | -0.4% | ₩5,420.00 | ₩5,470.00 | ₩5,100.00 | 38,924 | |
| ₩5,330.00 | -100.00 | -1.8% | ₩5,430.00 | ₩5,560.00 | ₩5,230.00 | 38,982 | |
| ₩5,430.00 | +90.00 | +1.7% | ₩5,510.00 | ₩5,520.00 | ₩5,320.00 | 39,113 | |
| ₩5,340.00 | +270.00 | +5.3% | ₩5,070.00 | ₩5,490.00 | ₩5,070.00 | 65,586 | |
| ₩5,070.00 | -60.00 | -1.2% | ₩4,910.00 | ₩5,300.00 | ₩4,910.00 | 37,247 | |
| ₩5,130.00 | +570.00 | +12.5% | ₩4,625.00 | ₩5,150.00 | ₩4,625.00 | 75,051 | |
| ₩4,560.00 | -90.00 | -1.9% | ₩4,420.00 | ₩4,880.00 | ₩4,420.00 | 39,557 |
- Ticker
- KRX:408470
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- KRX
- Currency
- KRW
Hanpass Co., Ltd. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
Log in to ask 6ix AI your own questions about Hanpass Co., Ltd.