Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,990.00 | 6,150.00 | 5,990.00 | 6,150.00 | 6,150.00 | 30,916 |
| 2024-01-29 | 5,950.00 | 6,090.00 | 5,850.00 | 6,050.00 | 6,050.00 | 33,421 |
| 2024-01-26 | 5,760.00 | 5,960.00 | 5,760.00 | 5,940.00 | 5,940.00 | 12,552 |
| 2024-01-25 | 6,060.00 | 6,250.00 | 5,860.00 | 5,860.00 | 5,860.00 | 18,978 |
| 2024-01-24 | 6,020.00 | 6,250.00 | 5,960.00 | 6,120.00 | 6,120.00 | 19,473 |
| 2024-01-23 | 6,090.00 | 6,190.00 | 5,910.00 | 6,010.00 | 6,010.00 | 19,093 |
| 2024-01-22 | 5,960.00 | 6,160.00 | 5,950.00 | 6,160.00 | 6,160.00 | 24,178 |
| 2024-01-19 | 5,920.00 | 6,030.00 | 5,880.00 | 5,960.00 | 5,960.00 | 18,894 |
| 2024-01-18 | 5,810.00 | 5,940.00 | 5,640.00 | 5,920.00 | 5,920.00 | 26,710 |
| 2024-01-17 | 6,010.00 | 6,050.00 | 5,790.00 | 5,820.00 | 5,820.00 | 35,959 |
| 2024-01-16 | 6,090.00 | 6,090.00 | 5,970.00 | 6,070.00 | 6,070.00 | 31,175 |
| 2024-01-15 | 6,190.00 | 6,250.00 | 6,050.00 | 6,140.00 | 6,140.00 | 43,968 |
| 2024-01-12 | 6,270.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | 32,484 |
| 2024-01-11 | 6,090.00 | 6,270.00 | 6,080.00 | 6,270.00 | 6,270.00 | 52,009 |
| 2024-01-10 | 6,060.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | 20,556 |
| 2024-01-09 | 5,990.00 | 6,170.00 | 5,990.00 | 6,060.00 | 6,060.00 | 37,500 |
| 2024-01-08 | 5,850.00 | 6,080.00 | 5,780.00 | 6,040.00 | 6,040.00 | 86,165 |
| 2024-01-05 | 5,780.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,850.00 | 20,344 |
| 2024-01-04 | 5,810.00 | 5,910.00 | 5,710.00 | 5,840.00 | 5,840.00 | 28,203 |
| 2024-01-03 | 5,830.00 | 5,890.00 | 5,680.00 | 5,810.00 | 5,810.00 | 39,897 |
| 2024-01-02 | 5,790.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,840.00 | 60,313 |
| 2023-12-28 | 5,640.00 | 5,790.00 | 5,640.00 | 5,790.00 | 5,790.00 | 33,905 |
| 2023-12-27 | 5,610.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,630.00 | 22,196 |
| 2023-12-26 | 5,660.00 | 5,670.00 | 5,600.00 | 5,630.00 | 5,630.00 | 24,373 |
| 2023-12-22 | 5,620.00 | 5,720.00 | 5,580.00 | 5,660.00 | 5,660.00 | 17,267 |
| 2023-12-21 | 5,710.00 | 5,710.00 | 5,550.00 | 5,640.00 | 5,640.00 | 13,724 |
| 2023-12-20 | 5,540.00 | 5,780.00 | 5,540.00 | 5,740.00 | 5,740.00 | 35,197 |
| 2023-12-19 | 5,510.00 | 5,570.00 | 5,430.00 | 5,540.00 | 5,540.00 | 12,928 |
| 2023-12-18 | 5,520.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,510.00 | 15,092 |
| 2023-12-15 | 5,460.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,520.00 | 23,491 |
| 2023-12-14 | 5,520.00 | 5,590.00 | 5,460.00 | 5,460.00 | 5,460.00 | 22,236 |
| 2023-12-13 | 5,590.00 | 5,630.00 | 5,460.00 | 5,520.00 | 5,520.00 | 13,479 |
| 2023-12-12 | 5,450.00 | 5,660.00 | 5,450.00 | 5,630.00 | 5,630.00 | 47,298 |
| 2023-12-11 | 5,510.00 | 5,640.00 | 5,430.00 | 5,440.00 | 5,440.00 | 43,324 |
| 2023-12-08 | 5,470.00 | 5,580.00 | 5,470.00 | 5,490.00 | 5,490.00 | 15,494 |
| 2023-12-07 | 5,590.00 | 5,650.00 | 5,310.00 | 5,470.00 | 5,470.00 | 31,520 |
| 2023-12-06 | 5,700.00 | 5,720.00 | 5,430.00 | 5,610.00 | 5,610.00 | 41,100 |
| 2023-12-05 | 5,690.00 | 5,830.00 | 5,610.00 | 5,700.00 | 5,700.00 | 52,461 |
| 2023-12-04 | 5,650.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,720.00 | 38,408 |
| 2023-12-01 | 5,490.00 | 5,660.00 | 5,460.00 | 5,660.00 | 5,660.00 | 88,476 |
| 2023-11-30 | 5,450.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | 25,734 |
| 2023-11-29 | 5,550.00 | 5,550.00 | 5,430.00 | 5,510.00 | 5,510.00 | 17,821 |
| 2023-11-28 | 5,500.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,530.00 | 18,619 |
| 2023-11-27 | 5,510.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,500.00 | 18,126 |
| 2023-11-24 | 5,370.00 | 5,540.00 | 5,330.00 | 5,500.00 | 5,500.00 | 35,408 |
| 2023-11-23 | 5,500.00 | 5,500.00 | 5,340.00 | 5,370.00 | 5,370.00 | 19,824 |
| 2023-11-22 | 5,520.00 | 5,530.00 | 5,330.00 | 5,500.00 | 5,500.00 | 16,387 |
| 2023-11-21 | 5,550.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,520.00 | 20,856 |
| 2023-11-20 | 5,550.00 | 5,550.00 | 5,340.00 | 5,470.00 | 5,470.00 | 27,701 |
| 2023-11-17 | 5,550.00 | 5,550.00 | 5,330.00 | 5,440.00 | 5,440.00 | 30,649 |
| 2023-11-16 | 5,430.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 96,108 |
| 2023-11-15 | 5,140.00 | 5,430.00 | 5,100.00 | 5,380.00 | 5,380.00 | 128,861 |
| 2023-11-14 | 4,950.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 8,701 |
| 2023-11-13 | 5,000.00 | 5,050.00 | 4,940.00 | 4,950.00 | 4,950.00 | 14,816 |
| 2023-11-10 | 5,200.00 | 5,200.00 | 4,990.00 | 5,000.00 | 5,000.00 | 23,600 |
| 2023-11-09 | 5,170.00 | 5,200.00 | 5,090.00 | 5,200.00 | 5,200.00 | 16,105 |
| 2023-11-08 | 5,230.00 | 5,330.00 | 5,170.00 | 5,170.00 | 5,170.00 | 18,403 |
| 2023-11-07 | 5,220.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,220.00 | 35,899 |
| 2023-11-06 | 5,280.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,220.00 | 31,495 |
| 2023-11-03 | 5,160.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | 25,296 |
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.