Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,150.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 41,214 |
| 2024-04-26 | 5,210.00 | 5,330.00 | 5,150.00 | 5,160.00 | 5,160.00 | 30,366 |
| 2024-04-25 | 5,200.00 | 5,280.00 | 5,190.00 | 5,220.00 | 5,220.00 | 17,665 |
| 2024-04-24 | 5,260.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,250.00 | 39,401 |
| 2024-04-23 | 5,160.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 45,920 |
| 2024-04-22 | 4,940.00 | 5,210.00 | 4,940.00 | 5,150.00 | 5,150.00 | 57,549 |
| 2024-04-19 | 5,050.00 | 5,120.00 | 4,910.00 | 4,955.00 | 4,955.00 | 46,600 |
| 2024-04-18 | 4,855.00 | 5,090.00 | 4,855.00 | 5,050.00 | 5,050.00 | 34,244 |
| 2024-04-17 | 4,885.00 | 4,925.00 | 4,840.00 | 4,900.00 | 4,900.00 | 30,810 |
| 2024-04-16 | 4,995.00 | 4,995.00 | 4,875.00 | 4,885.00 | 4,885.00 | 67,493 |
| 2024-04-15 | 5,090.00 | 5,090.00 | 4,940.00 | 5,000.00 | 5,000.00 | 57,228 |
| 2024-04-12 | 5,240.00 | 5,240.00 | 5,060.00 | 5,090.00 | 5,090.00 | 46,233 |
| 2024-04-11 | 5,290.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,220.00 | 62,430 |
| 2024-04-09 | 5,250.00 | 5,260.00 | 5,160.00 | 5,180.00 | 5,180.00 | 50,039 |
| 2024-04-08 | 5,160.00 | 5,330.00 | 5,160.00 | 5,250.00 | 5,250.00 | 96,772 |
| 2024-04-05 | 5,060.00 | 5,180.00 | 4,990.00 | 5,140.00 | 5,140.00 | 51,841 |
| 2024-04-04 | 5,110.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | 57,654 |
| 2024-04-03 | 5,190.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | 71,092 |
| 2024-04-02 | 5,400.00 | 5,400.00 | 5,180.00 | 5,220.00 | 5,220.00 | 98,643 |
| 2024-04-01 | 5,420.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | 73,178 |
| 2024-03-29 | 5,450.00 | 5,550.00 | 5,360.00 | 5,420.00 | 5,420.00 | 67,605 |
| 2024-03-28 | 5,640.00 | 5,650.00 | 5,450.00 | 5,450.00 | 5,450.00 | 78,287 |
| 2024-03-27 | 5,660.00 | 5,840.00 | 5,520.00 | 5,610.00 | 5,610.00 | 120,128 |
| 2024-03-26 | 5,790.00 | 5,820.00 | 5,520.00 | 5,620.00 | 5,620.00 | 144,272 |
| 2024-03-25 | 5,970.00 | 6,120.00 | 5,680.00 | 5,790.00 | 5,790.00 | 248,383 |
| 2024-03-22 | 6,280.00 | 6,280.00 | 5,840.00 | 5,960.00 | 5,960.00 | 320,240 |
| 2024-03-21 | 7,040.00 | 7,390.00 | 6,020.00 | 6,040.00 | 6,040.00 | 1,549,468 |
| 2024-03-20 | 5,570.00 | 6,450.00 | 5,570.00 | 6,320.00 | 6,320.00 | 470,636 |
| 2024-03-19 | 5,720.00 | 5,920.00 | 5,550.00 | 5,630.00 | 5,630.00 | 188,367 |
| 2024-03-18 | 5,250.00 | 5,990.00 | 5,250.00 | 5,700.00 | 5,700.00 | 299,834 |
| 2024-03-15 | 5,240.00 | 5,440.00 | 5,200.00 | 5,250.00 | 5,250.00 | 26,708 |
| 2024-03-14 | 5,230.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 12,500 |
| 2024-03-13 | 5,280.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,230.00 | 19,585 |
| 2024-03-12 | 5,210.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 23,307 |
| 2024-03-11 | 5,340.00 | 5,450.00 | 5,200.00 | 5,210.00 | 5,210.00 | 28,159 |
| 2024-03-08 | 5,260.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | 11,087 |
| 2024-03-07 | 5,310.00 | 5,340.00 | 5,270.00 | 5,270.00 | 5,270.00 | 12,672 |
| 2024-03-06 | 5,390.00 | 5,390.00 | 5,280.00 | 5,330.00 | 5,330.00 | 17,618 |
| 2024-03-05 | 5,460.00 | 5,510.00 | 5,340.00 | 5,340.00 | 5,340.00 | 28,951 |
| 2024-03-04 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | 49,911 |
| 2024-02-29 | 5,570.00 | 5,750.00 | 5,470.00 | 5,600.00 | 5,600.00 | 25,308 |
| 2024-02-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 10,985 |
| 2024-02-27 | 5,490.00 | 5,600.00 | 5,480.00 | 5,510.00 | 5,510.00 | 9,774 |
| 2024-02-26 | 5,590.00 | 5,590.00 | 5,460.00 | 5,490.00 | 5,490.00 | 22,352 |
| 2024-02-23 | 5,640.00 | 5,680.00 | 5,530.00 | 5,560.00 | 5,560.00 | 14,854 |
| 2024-02-22 | 5,610.00 | 5,760.00 | 5,570.00 | 5,640.00 | 5,640.00 | 17,583 |
| 2024-02-21 | 5,700.00 | 5,700.00 | 5,580.00 | 5,660.00 | 5,660.00 | 14,323 |
| 2024-02-20 | 5,760.00 | 5,840.00 | 5,640.00 | 5,670.00 | 5,670.00 | 24,986 |
| 2024-02-19 | 5,770.00 | 5,840.00 | 5,720.00 | 5,760.00 | 5,760.00 | 17,063 |
| 2024-02-16 | 5,670.00 | 5,860.00 | 5,610.00 | 5,840.00 | 5,840.00 | 18,460 |
| 2024-02-15 | 5,810.00 | 5,850.00 | 5,670.00 | 5,720.00 | 5,720.00 | 21,739 |
| 2024-02-14 | 5,700.00 | 5,800.00 | 5,660.00 | 5,790.00 | 5,790.00 | 23,858 |
| 2024-02-13 | 5,650.00 | 5,930.00 | 5,650.00 | 5,700.00 | 5,700.00 | 48,502 |
| 2024-02-08 | 5,560.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | 16,969 |
| 2024-02-07 | 5,590.00 | 5,640.00 | 5,510.00 | 5,560.00 | 5,560.00 | 21,083 |
| 2024-02-06 | 5,880.00 | 5,900.00 | 5,570.00 | 5,590.00 | 5,590.00 | 56,363 |
| 2024-02-05 | 5,970.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,880.00 | 24,624 |
| 2024-02-02 | 5,880.00 | 5,980.00 | 5,790.00 | 5,980.00 | 5,980.00 | 35,425 |
| 2024-02-01 | 6,040.00 | 6,040.00 | 5,840.00 | 5,880.00 | 5,880.00 | 41,544 |
| 2024-01-31 | 6,150.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | 22,480 |
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.