Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,750.00 | 5,870.00 | 5,730.00 | 5,850.00 | 5,850.00 | 34,272 |
| 2023-02-07 | 5,690.00 | 5,810.00 | 5,670.00 | 5,750.00 | 5,750.00 | 32,951 |
| 2023-02-06 | 5,610.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 31,310 |
| 2023-02-03 | 5,670.00 | 5,690.00 | 5,590.00 | 5,610.00 | 5,610.00 | 19,440 |
| 2023-02-02 | 5,610.00 | 5,690.00 | 5,550.00 | 5,620.00 | 5,620.00 | 19,010 |
| 2023-02-01 | 5,540.00 | 5,730.00 | 5,540.00 | 5,610.00 | 5,610.00 | 67,576 |
| 2023-01-31 | 5,560.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,540.00 | 13,474 |
| 2023-01-30 | 5,540.00 | 5,560.00 | 5,480.00 | 5,550.00 | 5,550.00 | 27,166 |
| 2023-01-27 | 5,510.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,540.00 | 26,906 |
| 2023-01-26 | 5,550.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,510.00 | 11,711 |
| 2023-01-25 | 5,490.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 14,487 |
| 2023-01-20 | 5,440.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,490.00 | 15,210 |
| 2023-01-19 | 5,440.00 | 5,530.00 | 5,410.00 | 5,440.00 | 5,440.00 | 15,631 |
| 2023-01-18 | 5,470.00 | 5,490.00 | 5,420.00 | 5,440.00 | 5,440.00 | 27,819 |
| 2023-01-17 | 5,500.00 | 5,540.00 | 5,430.00 | 5,470.00 | 5,470.00 | 20,657 |
| 2023-01-16 | 5,500.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | 14,052 |
| 2023-01-13 | 5,480.00 | 5,620.00 | 5,440.00 | 5,500.00 | 5,500.00 | 32,568 |
| 2023-01-12 | 5,610.00 | 5,940.00 | 5,400.00 | 5,460.00 | 5,460.00 | 210,515 |
| 2023-01-11 | 5,430.00 | 5,600.00 | 5,420.00 | 5,480.00 | 5,480.00 | 15,786 |
| 2023-01-10 | 5,340.00 | 5,530.00 | 5,320.00 | 5,460.00 | 5,460.00 | 26,093 |
| 2023-01-09 | 5,160.00 | 5,390.00 | 5,150.00 | 5,340.00 | 5,340.00 | 21,899 |
| 2023-01-06 | 5,100.00 | 5,180.00 | 5,040.00 | 5,150.00 | 5,150.00 | 12,180 |
| 2023-01-05 | 5,120.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 24,774 |
| 2023-01-04 | 4,930.00 | 5,080.00 | 4,900.00 | 5,070.00 | 5,070.00 | 10,569 |
| 2023-01-03 | 5,000.00 | 5,100.00 | 4,850.00 | 5,030.00 | 5,030.00 | 29,159 |
| 2023-01-02 | 5,140.00 | 5,280.00 | 4,800.00 | 5,000.00 | 5,000.00 | 45,002 |
| 2022-12-29 | 5,210.00 | 5,310.00 | 5,100.00 | 5,140.00 | 5,140.00 | 34,986 |
| 2022-12-28 | 5,160.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 18,988 |
| 2022-12-27 | 5,160.00 | 5,460.00 | 5,120.00 | 5,160.00 | 5,160.00 | 36,209 |
| 2022-12-26 | 5,210.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | 30,001 |
| 2022-12-23 | 5,460.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,300.00 | 16,481 |
| 2022-12-22 | 5,440.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | 10,331 |
| 2022-12-21 | 5,320.00 | 5,440.00 | 5,230.00 | 5,440.00 | 5,440.00 | 30,047 |
| 2022-12-20 | 5,420.00 | 5,420.00 | 5,210.00 | 5,370.00 | 5,370.00 | 18,806 |
| 2022-12-19 | 5,490.00 | 5,490.00 | 5,420.00 | 5,420.00 | 5,420.00 | 14,367 |
| 2022-12-16 | 5,630.00 | 5,630.00 | 5,490.00 | 5,490.00 | 5,490.00 | 25,198 |
| 2022-12-15 | 5,630.00 | 5,780.00 | 5,630.00 | 5,630.00 | 5,630.00 | 28,165 |
| 2022-12-14 | 5,640.00 | 5,640.00 | 5,530.00 | 5,630.00 | 5,630.00 | 25,427 |
| 2022-12-13 | 5,660.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | 18,385 |
| 2022-12-12 | 5,770.00 | 5,850.00 | 5,680.00 | 5,680.00 | 5,680.00 | 23,266 |
| 2022-12-09 | 5,720.00 | 5,800.00 | 5,640.00 | 5,770.00 | 5,770.00 | 21,253 |
| 2022-12-08 | 5,630.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 33,318 |
| 2022-12-07 | 5,560.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,640.00 | 31,449 |
| 2022-12-06 | 5,720.00 | 5,950.00 | 5,620.00 | 5,620.00 | 5,620.00 | 43,441 |
| 2022-12-05 | 5,660.00 | 5,960.00 | 5,660.00 | 5,750.00 | 5,750.00 | 98,571 |
| 2022-12-02 | 5,680.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,660.00 | 31,186 |
| 2022-12-01 | 5,580.00 | 5,760.00 | 5,560.00 | 5,680.00 | 5,680.00 | 31,937 |
| 2022-11-30 | 5,560.00 | 5,580.00 | 5,530.00 | 5,550.00 | 5,550.00 | 18,829 |
| 2022-11-29 | 5,270.00 | 5,530.00 | 5,200.00 | 5,530.00 | 5,530.00 | 30,046 |
| 2022-11-28 | 5,480.00 | 5,540.00 | 5,270.00 | 5,270.00 | 5,270.00 | 17,424 |
| 2022-11-25 | 5,490.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,480.00 | 16,890 |
| 2022-11-24 | 5,450.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,490.00 | 14,313 |
| 2022-11-23 | 5,340.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 16,793 |
| 2022-11-22 | 5,370.00 | 5,370.00 | 5,280.00 | 5,350.00 | 5,350.00 | 10,988 |
| 2022-11-21 | 5,510.00 | 5,540.00 | 5,370.00 | 5,370.00 | 5,370.00 | 17,689 |
| 2022-11-18 | 5,510.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | 25,348 |
| 2022-11-17 | 5,510.00 | 5,530.00 | 5,450.00 | 5,510.00 | 5,510.00 | 22,471 |
| 2022-11-16 | 5,490.00 | 5,500.00 | 5,390.00 | 5,430.00 | 5,430.00 | 50,462 |
| 2022-11-15 | 5,360.00 | 5,430.00 | 5,320.00 | 5,430.00 | 5,430.00 | 29,284 |
| 2022-11-14 | 5,390.00 | 5,490.00 | 5,310.00 | 5,330.00 | 5,330.00 | 41,651 |
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.