Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,570.00 | 5,820.00 | 5,530.00 | 5,630.00 | 5,630.00 | 92,999 |
| 2023-05-04 | 5,500.00 | 5,630.00 | 5,430.00 | 5,580.00 | 5,580.00 | 52,104 |
| 2023-05-03 | 5,470.00 | 5,560.00 | 5,420.00 | 5,470.00 | 5,470.00 | 32,612 |
| 2023-05-02 | 5,360.00 | 5,540.00 | 5,340.00 | 5,470.00 | 5,470.00 | 37,821 |
| 2023-04-28 | 5,340.00 | 5,450.00 | 5,240.00 | 5,360.00 | 5,360.00 | 49,765 |
| 2023-04-27 | 5,540.00 | 5,570.00 | 5,310.00 | 5,330.00 | 5,330.00 | 57,155 |
| 2023-04-26 | 5,230.00 | 5,610.00 | 5,230.00 | 5,540.00 | 5,540.00 | 92,486 |
| 2023-04-25 | 5,560.00 | 5,600.00 | 5,230.00 | 5,230.00 | 5,230.00 | 79,522 |
| 2023-04-24 | 5,660.00 | 5,840.00 | 5,560.00 | 5,600.00 | 5,600.00 | 126,322 |
| 2023-04-21 | 5,410.00 | 5,820.00 | 5,240.00 | 5,760.00 | 5,760.00 | 228,796 |
| 2023-04-20 | 5,400.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,430.00 | 43,956 |
| 2023-04-19 | 5,390.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | 16,341 |
| 2023-04-18 | 5,410.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,410.00 | 17,136 |
| 2023-04-17 | 5,330.00 | 5,460.00 | 5,280.00 | 5,390.00 | 5,390.00 | 28,658 |
| 2023-04-14 | 5,300.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,280.00 | 23,968 |
| 2023-04-13 | 5,260.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,300.00 | 20,519 |
| 2023-04-12 | 5,260.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 23,872 |
| 2023-04-11 | 5,190.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,200.00 | 24,333 |
| 2023-04-10 | 5,330.00 | 5,340.00 | 5,160.00 | 5,190.00 | 5,190.00 | 27,007 |
| 2023-04-07 | 5,400.00 | 5,400.00 | 5,290.00 | 5,330.00 | 5,330.00 | 20,637 |
| 2023-04-06 | 5,410.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | 25,579 |
| 2023-04-05 | 5,550.00 | 5,590.00 | 5,380.00 | 5,460.00 | 5,460.00 | 20,646 |
| 2023-04-04 | 5,490.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 24,327 |
| 2023-04-03 | 5,390.00 | 5,500.00 | 5,310.00 | 5,450.00 | 5,450.00 | 28,361 |
| 2023-03-31 | 5,240.00 | 5,380.00 | 5,180.00 | 5,380.00 | 5,380.00 | 25,435 |
| 2023-03-30 | 5,160.00 | 5,250.00 | 5,130.00 | 5,240.00 | 5,240.00 | 17,919 |
| 2023-03-29 | 5,170.00 | 5,220.00 | 5,150.00 | 5,160.00 | 5,160.00 | 21,550 |
| 2023-03-28 | 5,150.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,170.00 | 21,854 |
| 2023-03-27 | 5,240.00 | 5,300.00 | 5,070.00 | 5,150.00 | 5,150.00 | 20,302 |
| 2023-03-24 | 5,170.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 13,740 |
| 2023-03-23 | 5,320.00 | 5,320.00 | 5,100.00 | 5,170.00 | 5,170.00 | 33,327 |
| 2023-03-22 | 5,350.00 | 5,440.00 | 5,310.00 | 5,310.00 | 5,310.00 | 16,277 |
| 2023-03-21 | 5,320.00 | 5,670.00 | 5,310.00 | 5,350.00 | 5,350.00 | 12,932 |
| 2023-03-20 | 5,250.00 | 5,440.00 | 5,250.00 | 5,320.00 | 5,320.00 | 11,458 |
| 2023-03-17 | 5,310.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | 24,710 |
| 2023-03-16 | 5,420.00 | 5,420.00 | 5,230.00 | 5,290.00 | 5,290.00 | 20,971 |
| 2023-03-15 | 5,170.00 | 5,420.00 | 5,170.00 | 5,420.00 | 5,420.00 | 27,643 |
| 2023-03-14 | 5,350.00 | 5,380.00 | 5,150.00 | 5,200.00 | 5,200.00 | 16,450 |
| 2023-03-13 | 5,460.00 | 5,470.00 | 5,200.00 | 5,460.00 | 5,460.00 | 33,975 |
| 2023-03-10 | 5,600.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | 18,570 |
| 2023-03-09 | 5,680.00 | 5,720.00 | 5,570.00 | 5,680.00 | 5,680.00 | 24,577 |
| 2023-03-08 | 5,850.00 | 5,870.00 | 5,700.00 | 5,720.00 | 5,720.00 | 32,703 |
| 2023-03-07 | 5,830.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | 17,295 |
| 2023-03-06 | 5,880.00 | 5,970.00 | 5,800.00 | 5,830.00 | 5,830.00 | 25,766 |
| 2023-03-03 | 5,880.00 | 5,910.00 | 5,790.00 | 5,880.00 | 5,880.00 | 23,621 |
| 2023-03-02 | 5,820.00 | 5,870.00 | 5,750.00 | 5,850.00 | 5,850.00 | 13,752 |
| 2023-02-28 | 5,680.00 | 5,850.00 | 5,680.00 | 5,710.00 | 5,710.00 | 19,992 |
| 2023-02-27 | 5,700.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,700.00 | 16,873 |
| 2023-02-24 | 5,860.00 | 5,910.00 | 5,670.00 | 5,810.00 | 5,810.00 | 26,729 |
| 2023-02-23 | 5,810.00 | 5,920.00 | 5,810.00 | 5,850.00 | 5,850.00 | 26,230 |
| 2023-02-22 | 5,970.00 | 6,010.00 | 5,830.00 | 5,850.00 | 5,850.00 | 23,161 |
| 2023-02-21 | 5,940.00 | 6,040.00 | 5,930.00 | 5,940.00 | 5,940.00 | 20,592 |
| 2023-02-20 | 5,930.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,930.00 | 27,162 |
| 2023-02-17 | 5,870.00 | 6,120.00 | 5,780.00 | 5,920.00 | 5,920.00 | 30,268 |
| 2023-02-16 | 5,790.00 | 5,960.00 | 5,770.00 | 5,780.00 | 5,780.00 | 34,144 |
| 2023-02-15 | 6,000.00 | 6,140.00 | 5,820.00 | 5,820.00 | 5,820.00 | 51,116 |
| 2023-02-14 | 6,330.00 | 6,340.00 | 5,960.00 | 6,120.00 | 6,120.00 | 71,439 |
| 2023-02-13 | 5,850.00 | 6,240.00 | 5,850.00 | 6,100.00 | 6,100.00 | 144,339 |
| 2023-02-10 | 5,730.00 | 5,980.00 | 5,580.00 | 5,840.00 | 5,840.00 | 70,973 |
| 2023-02-09 | 5,880.00 | 5,900.00 | 5,660.00 | 5,720.00 | 5,720.00 | 32,986 |
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.