Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,260.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | 18,333 |
| 2023-08-01 | 5,140.00 | 5,260.00 | 5,130.00 | 5,260.00 | 5,260.00 | 30,625 |
| 2023-07-31 | 5,090.00 | 5,140.00 | 5,040.00 | 5,130.00 | 5,130.00 | 14,582 |
| 2023-07-28 | 4,865.00 | 5,080.00 | 4,825.00 | 4,995.00 | 4,995.00 | 18,573 |
| 2023-07-27 | 4,740.00 | 5,080.00 | 4,605.00 | 4,865.00 | 4,865.00 | 25,059 |
| 2023-07-26 | 4,980.00 | 4,980.00 | 4,500.00 | 4,740.00 | 4,740.00 | 67,764 |
| 2023-07-25 | 5,050.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | 32,587 |
| 2023-07-24 | 5,230.00 | 5,260.00 | 5,010.00 | 5,100.00 | 5,100.00 | 34,311 |
| 2023-07-21 | 5,310.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | 21,346 |
| 2023-07-20 | 5,360.00 | 5,360.00 | 5,280.00 | 5,330.00 | 5,330.00 | 7,738 |
| 2023-07-19 | 5,380.00 | 5,420.00 | 5,290.00 | 5,360.00 | 5,360.00 | 21,191 |
| 2023-07-18 | 5,500.00 | 5,560.00 | 5,370.00 | 5,380.00 | 5,380.00 | 20,292 |
| 2023-07-17 | 5,520.00 | 5,540.00 | 5,470.00 | 5,500.00 | 5,500.00 | 14,055 |
| 2023-07-14 | 5,470.00 | 5,490.00 | 5,330.00 | 5,450.00 | 5,450.00 | 35,415 |
| 2023-07-13 | 5,580.00 | 5,600.00 | 5,450.00 | 5,470.00 | 5,470.00 | 28,162 |
| 2023-07-12 | 5,600.00 | 5,650.00 | 5,520.00 | 5,580.00 | 5,580.00 | 17,790 |
| 2023-07-11 | 5,570.00 | 5,630.00 | 5,450.00 | 5,570.00 | 5,570.00 | 23,184 |
| 2023-07-10 | 5,490.00 | 5,740.00 | 5,400.00 | 5,570.00 | 5,570.00 | 21,183 |
| 2023-07-07 | 5,550.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | 26,286 |
| 2023-07-06 | 5,730.00 | 5,780.00 | 5,510.00 | 5,560.00 | 5,560.00 | 30,835 |
| 2023-07-05 | 5,980.00 | 6,010.00 | 5,700.00 | 5,720.00 | 5,720.00 | 29,557 |
| 2023-07-04 | 5,960.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 54,297 |
| 2023-07-03 | 5,750.00 | 5,960.00 | 5,720.00 | 5,960.00 | 5,960.00 | 43,625 |
| 2023-06-30 | 5,640.00 | 5,700.00 | 5,540.00 | 5,690.00 | 5,690.00 | 38,606 |
| 2023-06-29 | 5,650.00 | 5,710.00 | 5,550.00 | 5,660.00 | 5,660.00 | 24,953 |
| 2023-06-28 | 5,660.00 | 5,710.00 | 5,600.00 | 5,620.00 | 5,620.00 | 22,261 |
| 2023-06-27 | 5,520.00 | 5,700.00 | 5,520.00 | 5,660.00 | 5,660.00 | 37,293 |
| 2023-06-26 | 5,560.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,510.00 | 21,426 |
| 2023-06-23 | 5,690.00 | 5,730.00 | 5,530.00 | 5,560.00 | 5,560.00 | 38,663 |
| 2023-06-22 | 5,740.00 | 5,840.00 | 5,680.00 | 5,740.00 | 5,740.00 | 29,590 |
| 2023-06-21 | 5,870.00 | 5,920.00 | 5,630.00 | 5,740.00 | 5,740.00 | 38,957 |
| 2023-06-20 | 6,100.00 | 6,100.00 | 5,870.00 | 5,870.00 | 5,870.00 | 74,508 |
| 2023-06-19 | 6,220.00 | 6,290.00 | 6,020.00 | 6,080.00 | 6,080.00 | 64,155 |
| 2023-06-16 | 6,110.00 | 6,280.00 | 6,000.00 | 6,220.00 | 6,220.00 | 85,955 |
| 2023-06-15 | 6,290.00 | 6,370.00 | 6,090.00 | 6,090.00 | 6,090.00 | 144,769 |
| 2023-06-14 | 6,780.00 | 6,850.00 | 6,230.00 | 6,440.00 | 6,440.00 | 561,560 |
| 2023-06-13 | 6,200.00 | 6,650.00 | 6,040.00 | 6,650.00 | 6,650.00 | 335,076 |
| 2023-06-12 | 6,060.00 | 6,280.00 | 6,050.00 | 6,180.00 | 6,180.00 | 99,199 |
| 2023-06-09 | 6,060.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | 41,758 |
| 2023-06-08 | 6,230.00 | 6,230.00 | 5,960.00 | 6,060.00 | 6,060.00 | 100,538 |
| 2023-06-07 | 5,850.00 | 6,260.00 | 5,850.00 | 6,120.00 | 6,120.00 | 250,971 |
| 2023-06-05 | 5,720.00 | 5,810.00 | 5,700.00 | 5,810.00 | 5,810.00 | 22,732 |
| 2023-06-02 | 5,780.00 | 5,780.00 | 5,630.00 | 5,720.00 | 5,720.00 | 21,256 |
| 2023-06-01 | 5,660.00 | 5,800.00 | 5,610.00 | 5,780.00 | 5,780.00 | 24,928 |
| 2023-05-31 | 5,700.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | 19,766 |
| 2023-05-30 | 5,600.00 | 5,730.00 | 5,590.00 | 5,700.00 | 5,700.00 | 28,469 |
| 2023-05-26 | 5,830.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,600.00 | 44,145 |
| 2023-05-25 | 5,840.00 | 5,860.00 | 5,760.00 | 5,830.00 | 5,830.00 | 23,706 |
| 2023-05-24 | 5,950.00 | 6,200.00 | 5,800.00 | 5,840.00 | 5,840.00 | 91,397 |
| 2023-05-23 | 6,080.00 | 6,080.00 | 5,950.00 | 5,970.00 | 5,970.00 | 30,907 |
| 2023-05-22 | 5,990.00 | 6,090.00 | 5,930.00 | 6,080.00 | 6,080.00 | 52,631 |
| 2023-05-19 | 5,890.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,990.00 | 45,605 |
| 2023-05-18 | 5,950.00 | 5,960.00 | 5,770.00 | 5,890.00 | 5,890.00 | 49,160 |
| 2023-05-17 | 6,130.00 | 6,130.00 | 5,920.00 | 5,920.00 | 5,920.00 | 79,274 |
| 2023-05-16 | 6,040.00 | 6,140.00 | 5,920.00 | 6,060.00 | 6,060.00 | 98,298 |
| 2023-05-15 | 6,010.00 | 6,120.00 | 5,850.00 | 6,050.00 | 6,050.00 | 197,045 |
| 2023-05-12 | 5,730.00 | 5,980.00 | 5,650.00 | 5,950.00 | 5,950.00 | 85,193 |
| 2023-05-11 | 5,850.00 | 6,300.00 | 5,680.00 | 5,700.00 | 5,700.00 | 395,692 |
| 2023-05-10 | 5,510.00 | 5,880.00 | 5,490.00 | 5,830.00 | 5,830.00 | 120,080 |
| 2023-05-09 | 5,660.00 | 5,690.00 | 5,490.00 | 5,600.00 | 5,600.00 | 32,330 |
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.