Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,260.00 | 4,290.00 | 4,175.00 | 4,215.00 | 4,215.00 | 16,789 |
| 2026-10-19 | 4,270.00 | 4,290.00 | 4,140.00 | 4,270.00 | 4,270.00 | 23,915 |
| 2026-10-16 | 4,065.00 | 4,335.00 | 4,065.00 | 4,255.00 | 4,255.00 | 32,110 |
| 2026-10-15 | 4,210.00 | 4,215.00 | 4,005.00 | 4,110.00 | 4,110.00 | 81,832 |
| 2026-10-14 | 4,260.00 | 4,420.00 | 4,200.00 | 4,240.00 | 4,240.00 | 72,291 |
| 2026-10-13 | 4,235.00 | 4,310.00 | 4,180.00 | 4,260.00 | 4,260.00 | 73,842 |
| 2026-10-12 | 4,475.00 | 4,480.00 | 4,235.00 | 4,280.00 | 4,280.00 | 121,170 |
| 2026-10-08 | 4,435.00 | 5,250.00 | 4,400.00 | 4,490.00 | 4,490.00 | 843,031 |
| 2026-10-07 | 4,430.00 | 4,480.00 | 4,405.00 | 4,415.00 | 4,415.00 | 46,804 |
| 2026-10-06 | 4,430.00 | 4,455.00 | 4,395.00 | 4,415.00 | 4,415.00 | 37,070 |
| 2026-10-02 | 4,560.00 | 4,580.00 | 4,370.00 | 4,430.00 | 4,430.00 | 84,093 |
| 2026-10-01 | 4,505.00 | 4,575.00 | 4,455.00 | 4,555.00 | 4,555.00 | 41,837 |
| 2026-09-30 | 4,610.00 | 4,645.00 | 4,560.00 | 4,575.00 | 4,575.00 | 38,364 |
| 2026-09-29 | 4,615.00 | 4,645.00 | 4,550.00 | 4,610.00 | 4,610.00 | 40,326 |
| 2026-09-28 | 4,550.00 | 4,660.00 | 4,450.00 | 4,645.00 | 4,645.00 | 40,803 |
| 2026-09-23 | 4,570.00 | 4,690.00 | 4,515.00 | 4,550.00 | 4,550.00 | 50,160 |
| 2026-09-22 | 4,630.00 | 4,660.00 | 4,560.00 | 4,580.00 | 4,580.00 | 74,311 |
| 2026-09-21 | 4,655.00 | 4,740.00 | 4,630.00 | 4,635.00 | 4,635.00 | 60,257 |
| 2026-09-18 | 4,745.00 | 4,770.00 | 4,695.00 | 4,705.00 | 4,705.00 | 40,003 |
| 2026-09-17 | 4,660.00 | 4,745.00 | 4,655.00 | 4,690.00 | 4,690.00 | 37,382 |
| 2026-09-16 | 4,680.00 | 4,685.00 | 4,605.00 | 4,640.00 | 4,640.00 | 73,337 |
| 2026-09-15 | 4,850.00 | 4,865.00 | 4,655.00 | 4,680.00 | 4,680.00 | 88,461 |
| 2026-09-14 | 4,900.00 | 4,915.00 | 4,795.00 | 4,865.00 | 4,865.00 | 73,654 |
| 2026-09-11 | 4,740.00 | 5,110.00 | 4,710.00 | 4,900.00 | 4,900.00 | 354,661 |
| 2026-09-10 | 4,785.00 | 4,835.00 | 4,740.00 | 4,740.00 | 4,740.00 | 47,487 |
| 2026-09-09 | 4,735.00 | 4,845.00 | 4,725.00 | 4,790.00 | 4,790.00 | 81,398 |
| 2026-09-08 | 4,815.00 | 4,885.00 | 4,730.00 | 4,730.00 | 4,730.00 | 58,601 |
| 2026-09-07 | 4,830.00 | 4,950.00 | 4,755.00 | 4,805.00 | 4,805.00 | 77,193 |
| 2026-09-04 | 4,710.00 | 4,875.00 | 4,685.00 | 4,820.00 | 4,820.00 | 100,766 |
| 2026-09-03 | 4,745.00 | 4,940.00 | 4,620.00 | 4,685.00 | 4,685.00 | 113,317 |
| 2026-09-02 | 4,880.00 | 4,890.00 | 4,730.00 | 4,730.00 | 4,730.00 | 91,613 |
| 2026-09-01 | 4,840.00 | 4,940.00 | 4,770.00 | 4,920.00 | 4,920.00 | 110,028 |
| 2026-08-31 | 4,935.00 | 4,940.00 | 4,770.00 | 4,850.00 | 4,850.00 | 88,204 |
| 2026-08-28 | 4,840.00 | 4,935.00 | 4,760.00 | 4,935.00 | 4,935.00 | 128,886 |
| 2026-08-27 | 4,950.00 | 4,985.00 | 4,820.00 | 4,845.00 | 4,845.00 | 104,840 |
| 2026-08-26 | 5,000.00 | 5,090.00 | 4,895.00 | 4,950.00 | 4,950.00 | 113,205 |
| 2026-08-25 | 5,030.00 | 5,040.00 | 4,795.00 | 5,030.00 | 5,030.00 | 214,205 |
| 2026-08-24 | 5,140.00 | 5,190.00 | 5,010.00 | 5,030.00 | 5,030.00 | 111,615 |
| 2026-08-21 | 5,370.00 | 5,380.00 | 5,060.00 | 5,140.00 | 5,140.00 | 218,629 |
| 2026-08-20 | 5,570.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,500.00 | 204,121 |
| 2026-08-19 | 5,560.00 | 5,690.00 | 5,350.00 | 5,570.00 | 5,570.00 | 176,537 |
| 2026-08-18 | 5,930.00 | 5,950.00 | 5,610.00 | 5,700.00 | 5,700.00 | 292,946 |
| 2026-08-14 | 6,210.00 | 6,610.00 | 5,860.00 | 5,900.00 | 5,900.00 | 522,580 |
| 2026-08-13 | 6,440.00 | 6,450.00 | 6,180.00 | 6,200.00 | 6,200.00 | 354,191 |
| 2026-08-12 | 6,490.00 | 6,640.00 | 6,250.00 | 6,420.00 | 6,420.00 | 706,831 |
| 2026-08-11 | 6,190.00 | 7,150.00 | 6,100.00 | 6,490.00 | 6,490.00 | 3,800,082 |
| 2026-08-10 | 6,130.00 | 6,370.00 | 6,110.00 | 6,230.00 | 6,230.00 | 228,757 |
| 2026-08-07 | 6,340.00 | 6,470.00 | 6,040.00 | 6,080.00 | 6,080.00 | 231,501 |
| 2026-08-06 | 6,480.00 | 6,600.00 | 6,030.00 | 6,340.00 | 6,340.00 | 298,792 |
| 2026-08-05 | 6,400.00 | 6,610.00 | 6,320.00 | 6,440.00 | 6,440.00 | 383,783 |
| 2026-08-04 | 6,220.00 | 6,840.00 | 6,000.00 | 6,480.00 | 6,480.00 | 1,394,118 |
| 2026-08-03 | 6,260.00 | 6,560.00 | 5,940.00 | 6,200.00 | 6,200.00 | 530,900 |
| 2026-07-31 | 6,300.00 | 6,700.00 | 5,930.00 | 6,130.00 | 6,130.00 | 1,087,440 |
| 2026-07-30 | 5,880.00 | 6,390.00 | 5,760.00 | 5,840.00 | 5,840.00 | 868,137 |
| 2026-07-29 | 6,400.00 | 6,850.00 | 5,350.00 | 5,980.00 | 5,980.00 | 639,923 |
| 2026-07-28 | 6,760.00 | 7,810.00 | 6,010.00 | 6,520.00 | 6,520.00 | 1,730,677 |
| 2026-07-27 | 7,560.00 | 8,310.00 | 6,750.00 | 7,050.00 | 7,050.00 | 1,407,421 |
| 2026-07-24 | 8,010.00 | 8,130.00 | 7,410.00 | 7,570.00 | 7,570.00 | 742,947 |
| 2026-07-23 | 8,590.00 | 8,590.00 | 8,000.00 | 8,200.00 | 8,200.00 | 881,491 |
| 2026-07-22 | 8,840.00 | 9,090.00 | 8,000.00 | 8,330.00 | 8,330.00 | 2,533,518 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.