Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,820.00 | 6,880.00 | 6,560.00 | 6,730.00 | 6,730.00 | 64,467 |
| 2024-07-24 | 6,980.00 | 7,300.00 | 6,810.00 | 6,820.00 | 6,820.00 | 155,514 |
| 2024-07-23 | 6,870.00 | 6,990.00 | 6,700.00 | 6,950.00 | 6,950.00 | 70,873 |
| 2024-07-22 | 6,880.00 | 6,930.00 | 6,660.00 | 6,790.00 | 6,790.00 | 112,646 |
| 2024-07-19 | 7,160.00 | 7,160.00 | 6,830.00 | 6,950.00 | 6,950.00 | 104,171 |
| 2024-07-18 | 7,350.00 | 7,360.00 | 7,050.00 | 7,200.00 | 7,200.00 | 114,451 |
| 2024-07-17 | 7,520.00 | 7,520.00 | 7,030.00 | 7,420.00 | 7,420.00 | 117,912 |
| 2024-07-16 | 7,890.00 | 8,130.00 | 7,430.00 | 7,440.00 | 7,440.00 | 179,992 |
| 2024-07-15 | 7,910.00 | 8,170.00 | 7,740.00 | 7,890.00 | 7,890.00 | 113,626 |
| 2024-07-12 | 8,020.00 | 8,080.00 | 7,910.00 | 7,990.00 | 7,990.00 | 60,992 |
| 2024-07-11 | 8,350.00 | 8,470.00 | 8,110.00 | 8,120.00 | 8,120.00 | 121,821 |
| 2024-07-10 | 8,570.00 | 9,080.00 | 8,310.00 | 8,330.00 | 8,330.00 | 290,774 |
| 2024-07-09 | 8,800.00 | 8,810.00 | 8,250.00 | 8,520.00 | 8,520.00 | 409,773 |
| 2024-07-08 | 7,630.00 | 9,230.00 | 7,620.00 | 8,850.00 | 8,850.00 | 1,496,813 |
| 2024-07-05 | 7,850.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,560.00 | 96,289 |
| 2024-07-04 | 8,110.00 | 8,330.00 | 7,700.00 | 7,730.00 | 7,730.00 | 203,034 |
| 2024-07-03 | 8,880.00 | 8,880.00 | 8,120.00 | 8,170.00 | 8,170.00 | 141,568 |
| 2024-07-02 | 8,760.00 | 9,170.00 | 8,220.00 | 8,700.00 | 8,700.00 | 312,363 |
| 2024-07-01 | 8,900.00 | 9,090.00 | 7,970.00 | 8,630.00 | 8,630.00 | 535,296 |
| 2024-06-28 | 8,490.00 | 9,140.00 | 8,490.00 | 8,980.00 | 8,980.00 | 357,535 |
| 2024-06-27 | 8,830.00 | 8,830.00 | 8,470.00 | 8,470.00 | 8,470.00 | 166,419 |
| 2024-06-26 | 8,980.00 | 9,030.00 | 8,560.00 | 8,660.00 | 8,660.00 | 124,774 |
| 2024-06-25 | 8,800.00 | 9,030.00 | 8,550.00 | 8,890.00 | 8,890.00 | 190,663 |
| 2024-06-24 | 9,180.00 | 9,640.00 | 8,420.00 | 8,730.00 | 8,730.00 | 406,998 |
| 2024-06-21 | 9,100.00 | 9,560.00 | 8,620.00 | 9,210.00 | 9,210.00 | 556,314 |
| 2024-06-20 | 9,540.00 | 9,620.00 | 9,060.00 | 9,140.00 | 9,140.00 | 260,168 |
| 2024-06-19 | 10,420.00 | 10,560.00 | 9,360.00 | 9,520.00 | 9,520.00 | 410,677 |
| 2024-06-18 | 10,300.00 | 10,790.00 | 9,880.00 | 10,410.00 | 10,410.00 | 416,815 |
| 2024-06-17 | 11,200.00 | 11,200.00 | 10,360.00 | 10,410.00 | 10,410.00 | 281,118 |
| 2024-06-14 | 11,400.00 | 11,740.00 | 11,400.00 | 11,580.00 | 11,580.00 | 235,052 |
| 2024-06-13 | 10,350.00 | 11,600.00 | 10,290.00 | 11,180.00 | 11,180.00 | 321,509 |
| 2024-06-12 | 9,800.00 | 11,700.00 | 9,320.00 | 10,440.00 | 10,440.00 | 2,974,046 |
| 2024-06-11 | 8,420.00 | 10,300.00 | 8,270.00 | 9,800.00 | 9,800.00 | 2,320,530 |
| 2024-06-10 | 9,040.00 | 9,050.00 | 8,360.00 | 8,360.00 | 8,360.00 | 422,722 |
| 2024-06-07 | 8,510.00 | 9,840.00 | 8,300.00 | 9,030.00 | 9,030.00 | 1,378,855 |
| 2024-06-05 | 9,160.00 | 9,340.00 | 8,420.00 | 8,500.00 | 8,500.00 | 356,854 |
| 2024-06-04 | 9,510.00 | 9,710.00 | 9,110.00 | 9,160.00 | 9,160.00 | 496,071 |
| 2024-06-03 | 7,810.00 | 9,940.00 | 7,810.00 | 9,560.00 | 9,560.00 | 2,758,371 |
| 2024-05-31 | 6,880.00 | 8,470.00 | 6,880.00 | 7,710.00 | 7,710.00 | 1,934,804 |
| 2024-05-30 | 7,050.00 | 7,200.00 | 6,810.00 | 6,840.00 | 6,840.00 | 101,509 |
| 2024-05-29 | 7,150.00 | 7,380.00 | 7,000.00 | 7,060.00 | 7,060.00 | 176,203 |
| 2024-05-28 | 7,400.00 | 7,450.00 | 7,120.00 | 7,210.00 | 7,210.00 | 200,424 |
| 2024-05-27 | 6,630.00 | 7,700.00 | 6,630.00 | 7,320.00 | 7,320.00 | 1,126,511 |
| 2024-05-24 | 6,100.00 | 7,430.00 | 6,100.00 | 6,520.00 | 6,520.00 | 1,917,586 |
| 2024-05-23 | 6,010.00 | 6,500.00 | 6,010.00 | 6,140.00 | 6,140.00 | 159,333 |
| 2024-05-22 | 6,150.00 | 6,200.00 | 6,010.00 | 6,100.00 | 6,100.00 | 74,982 |
| 2024-05-21 | 6,040.00 | 6,280.00 | 5,940.00 | 6,150.00 | 6,150.00 | 149,176 |
| 2024-05-20 | 5,960.00 | 6,170.00 | 5,920.00 | 6,040.00 | 6,040.00 | 216,238 |
| 2024-05-17 | 5,740.00 | 6,670.00 | 5,740.00 | 5,950.00 | 5,950.00 | 1,532,375 |
| 2024-05-16 | 5,590.00 | 5,930.00 | 5,460.00 | 5,710.00 | 5,710.00 | 127,280 |
| 2024-05-14 | 5,640.00 | 5,740.00 | 5,250.00 | 5,590.00 | 5,590.00 | 58,769 |
| 2024-05-13 | 5,780.00 | 5,780.00 | 5,620.00 | 5,680.00 | 5,680.00 | 54,465 |
| 2024-05-10 | 5,520.00 | 5,780.00 | 5,470.00 | 5,780.00 | 5,780.00 | 104,553 |
| 2024-05-09 | 5,430.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 47,024 |
| 2024-05-08 | 5,340.00 | 5,450.00 | 5,280.00 | 5,440.00 | 5,440.00 | 65,286 |
| 2024-05-07 | 5,120.00 | 5,340.00 | 5,120.00 | 5,320.00 | 5,320.00 | 62,743 |
| 2024-05-03 | 5,120.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,130.00 | 19,864 |
| 2024-05-02 | 5,130.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | 43,452 |
| 2024-04-30 | 5,190.00 | 5,280.00 | 5,170.00 | 5,170.00 | 5,170.00 | 38,368 |
| 2024-04-29 | 5,150.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 41,214 |
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.