Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,160.00 | 5,250.00 | 5,120.00 | 5,160.00 | 5,160.00 | 42,333 |
| 2023-11-01 | 5,000.00 | 5,170.00 | 5,000.00 | 5,160.00 | 5,160.00 | 46,404 |
| 2023-10-31 | 4,865.00 | 5,080.00 | 4,860.00 | 5,000.00 | 5,000.00 | 67,436 |
| 2023-10-30 | 4,665.00 | 4,865.00 | 4,620.00 | 4,860.00 | 4,860.00 | 24,832 |
| 2023-10-27 | 4,655.00 | 4,875.00 | 4,655.00 | 4,665.00 | 4,665.00 | 27,714 |
| 2023-10-26 | 4,880.00 | 4,880.00 | 4,610.00 | 4,675.00 | 4,675.00 | 35,390 |
| 2023-10-25 | 4,705.00 | 4,910.00 | 4,705.00 | 4,910.00 | 4,910.00 | 33,165 |
| 2023-10-24 | 4,715.00 | 4,730.00 | 4,590.00 | 4,705.00 | 4,705.00 | 36,596 |
| 2023-10-23 | 4,640.00 | 4,730.00 | 4,640.00 | 4,710.00 | 4,710.00 | 35,986 |
| 2023-10-20 | 4,670.00 | 4,700.00 | 4,560.00 | 4,655.00 | 4,655.00 | 33,220 |
| 2023-10-19 | 4,875.00 | 4,875.00 | 4,685.00 | 4,720.00 | 4,720.00 | 41,361 |
| 2023-10-18 | 4,890.00 | 4,920.00 | 4,840.00 | 4,875.00 | 4,875.00 | 10,895 |
| 2023-10-17 | 4,805.00 | 4,940.00 | 4,805.00 | 4,890.00 | 4,890.00 | 12,014 |
| 2023-10-16 | 4,980.00 | 4,980.00 | 4,790.00 | 4,805.00 | 4,805.00 | 18,868 |
| 2023-10-13 | 4,960.00 | 5,050.00 | 4,880.00 | 4,925.00 | 4,925.00 | 29,179 |
| 2023-10-12 | 4,895.00 | 4,960.00 | 4,890.00 | 4,960.00 | 4,960.00 | 18,909 |
| 2023-10-11 | 4,835.00 | 4,900.00 | 4,835.00 | 4,895.00 | 4,895.00 | 13,926 |
| 2023-10-10 | 4,900.00 | 4,960.00 | 4,825.00 | 4,835.00 | 4,835.00 | 43,487 |
| 2023-10-06 | 4,900.00 | 4,945.00 | 4,870.00 | 4,900.00 | 4,900.00 | 16,278 |
| 2023-10-05 | 4,885.00 | 4,960.00 | 4,855.00 | 4,900.00 | 4,900.00 | 27,722 |
| 2023-10-04 | 5,080.00 | 5,080.00 | 4,890.00 | 4,910.00 | 4,910.00 | 44,878 |
| 2023-09-27 | 5,000.00 | 5,080.00 | 4,950.00 | 5,080.00 | 5,080.00 | 19,497 |
| 2023-09-26 | 5,090.00 | 5,240.00 | 4,990.00 | 5,000.00 | 5,000.00 | 43,525 |
| 2023-09-25 | 4,955.00 | 5,390.00 | 4,870.00 | 5,090.00 | 5,090.00 | 158,288 |
| 2023-09-22 | 4,960.00 | 5,020.00 | 4,945.00 | 4,960.00 | 4,960.00 | 23,055 |
| 2023-09-21 | 5,090.00 | 5,100.00 | 4,975.00 | 4,975.00 | 4,975.00 | 36,736 |
| 2023-09-20 | 5,060.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,070.00 | 19,576 |
| 2023-09-19 | 5,120.00 | 5,160.00 | 5,060.00 | 5,060.00 | 5,060.00 | 20,787 |
| 2023-09-18 | 5,180.00 | 5,360.00 | 5,100.00 | 5,160.00 | 5,160.00 | 33,988 |
| 2023-09-15 | 5,120.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,180.00 | 19,072 |
| 2023-09-14 | 5,110.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 25,692 |
| 2023-09-13 | 5,030.00 | 5,120.00 | 5,020.00 | 5,120.00 | 5,120.00 | 31,195 |
| 2023-09-12 | 5,260.00 | 5,280.00 | 5,000.00 | 5,080.00 | 5,080.00 | 51,738 |
| 2023-09-11 | 5,350.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | 38,314 |
| 2023-09-08 | 5,210.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 44,942 |
| 2023-09-07 | 5,230.00 | 5,310.00 | 5,160.00 | 5,210.00 | 5,210.00 | 51,632 |
| 2023-09-06 | 5,280.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | 60,732 |
| 2023-09-05 | 5,180.00 | 5,370.00 | 5,140.00 | 5,280.00 | 5,280.00 | 67,778 |
| 2023-09-04 | 5,180.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | 65,621 |
| 2023-09-01 | 5,390.00 | 5,400.00 | 5,110.00 | 5,200.00 | 5,200.00 | 187,048 |
| 2023-08-31 | 5,560.00 | 5,560.00 | 5,370.00 | 5,410.00 | 5,410.00 | 141,907 |
| 2023-08-30 | 5,600.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 143,888 |
| 2023-08-29 | 5,560.00 | 5,740.00 | 5,460.00 | 5,720.00 | 5,720.00 | 356,536 |
| 2023-08-28 | 5,880.00 | 5,940.00 | 5,560.00 | 5,600.00 | 5,600.00 | 435,587 |
| 2023-08-25 | 6,060.00 | 6,200.00 | 5,720.00 | 6,040.00 | 6,040.00 | 1,522,847 |
| 2023-08-24 | 5,200.00 | 6,720.00 | 4,995.00 | 6,620.00 | 6,620.00 | 2,354,966 |
| 2023-08-23 | 5,470.00 | 5,670.00 | 5,110.00 | 5,170.00 | 5,170.00 | 223,289 |
| 2023-08-22 | 5,180.00 | 5,870.00 | 5,050.00 | 5,320.00 | 5,320.00 | 656,158 |
| 2023-08-21 | 4,980.00 | 5,130.00 | 4,975.00 | 5,100.00 | 5,100.00 | 19,143 |
| 2023-08-18 | 4,970.00 | 5,000.00 | 4,835.00 | 5,000.00 | 5,000.00 | 15,315 |
| 2023-08-17 | 4,910.00 | 4,985.00 | 4,840.00 | 4,970.00 | 4,970.00 | 25,779 |
| 2023-08-16 | 5,140.00 | 5,140.00 | 4,840.00 | 4,910.00 | 4,910.00 | 70,117 |
| 2023-08-14 | 5,130.00 | 5,160.00 | 5,080.00 | 5,160.00 | 5,160.00 | 13,639 |
| 2023-08-11 | 5,110.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | 16,581 |
| 2023-08-10 | 5,130.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | 10,621 |
| 2023-08-09 | 5,090.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 7,464 |
| 2023-08-08 | 5,110.00 | 5,190.00 | 5,050.00 | 5,170.00 | 5,170.00 | 12,453 |
| 2023-08-07 | 5,120.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,110.00 | 9,885 |
| 2023-08-04 | 5,030.00 | 5,150.00 | 4,995.00 | 5,120.00 | 5,120.00 | 13,146 |
| 2023-08-03 | 5,130.00 | 5,130.00 | 4,990.00 | 5,030.00 | 5,030.00 | 21,592 |
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.