Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,430.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,390.00 | 18,463 |
| 2022-11-10 | 5,230.00 | 5,420.00 | 5,170.00 | 5,300.00 | 5,300.00 | 23,576 |
| 2022-11-09 | 5,210.00 | 5,340.00 | 5,190.00 | 5,230.00 | 5,230.00 | 25,415 |
| 2022-11-08 | 5,160.00 | 5,230.00 | 5,150.00 | 5,210.00 | 5,210.00 | 22,623 |
| 2022-11-07 | 5,170.00 | 5,190.00 | 5,130.00 | 5,150.00 | 5,150.00 | 16,910 |
| 2022-11-04 | 5,120.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 16,716 |
| 2022-11-03 | 5,120.00 | 5,130.00 | 4,990.00 | 5,120.00 | 5,120.00 | 20,541 |
| 2022-11-02 | 5,170.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,160.00 | 18,495 |
| 2022-11-01 | 5,170.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | 23,788 |
| 2022-10-31 | 5,120.00 | 5,600.00 | 5,050.00 | 5,090.00 | 5,090.00 | 181,879 |
| 2022-10-28 | 5,130.00 | 5,170.00 | 5,020.00 | 5,110.00 | 5,110.00 | 12,445 |
| 2022-10-27 | 5,040.00 | 5,130.00 | 5,020.00 | 5,120.00 | 5,120.00 | 14,423 |
| 2022-10-26 | 5,150.00 | 5,150.00 | 5,010.00 | 5,040.00 | 5,040.00 | 11,311 |
| 2022-10-25 | 5,170.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | 19,427 |
| 2022-10-24 | 5,050.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 14,842 |
| 2022-10-21 | 5,080.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | 16,619 |
| 2022-10-20 | 5,270.00 | 5,300.00 | 5,110.00 | 5,150.00 | 5,150.00 | 14,987 |
| 2022-10-19 | 5,220.00 | 5,280.00 | 5,200.00 | 5,270.00 | 5,270.00 | 16,886 |
| 2022-10-18 | 5,160.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 17,863 |
| 2022-10-17 | 5,020.00 | 5,100.00 | 4,820.00 | 5,070.00 | 5,070.00 | 30,699 |
| 2022-10-14 | 4,830.00 | 5,060.00 | 4,830.00 | 5,010.00 | 5,010.00 | 55,372 |
| 2022-10-13 | 5,110.00 | 5,110.00 | 4,700.00 | 4,785.00 | 4,785.00 | 75,470 |
| 2022-10-12 | 5,020.00 | 5,170.00 | 5,010.00 | 5,140.00 | 5,140.00 | 25,820 |
| 2022-10-11 | 5,330.00 | 5,360.00 | 5,120.00 | 5,180.00 | 5,180.00 | 26,388 |
| 2022-10-07 | 5,470.00 | 5,470.00 | 5,340.00 | 5,420.00 | 5,420.00 | 13,990 |
| 2022-10-06 | 5,370.00 | 5,480.00 | 5,370.00 | 5,470.00 | 5,470.00 | 16,907 |
| 2022-10-05 | 5,520.00 | 5,530.00 | 5,300.00 | 5,370.00 | 5,370.00 | 32,184 |
| 2022-10-04 | 5,310.00 | 5,450.00 | 5,310.00 | 5,430.00 | 5,430.00 | 31,362 |
| 2022-09-30 | 5,220.00 | 5,380.00 | 5,220.00 | 5,310.00 | 5,310.00 | 28,826 |
| 2022-09-29 | 5,200.00 | 5,540.00 | 5,100.00 | 5,320.00 | 5,320.00 | 101,838 |
| 2022-09-28 | 5,210.00 | 5,490.00 | 4,905.00 | 4,985.00 | 4,985.00 | 77,721 |
| 2022-09-27 | 5,330.00 | 5,350.00 | 5,120.00 | 5,230.00 | 5,230.00 | 69,824 |
| 2022-09-26 | 5,780.00 | 5,800.00 | 5,300.00 | 5,330.00 | 5,330.00 | 76,506 |
| 2022-09-23 | 6,150.00 | 6,230.00 | 5,900.00 | 5,910.00 | 5,910.00 | 104,025 |
| 2022-09-22 | 6,110.00 | 6,450.00 | 6,030.00 | 6,240.00 | 6,240.00 | 179,138 |
| 2022-09-21 | 6,170.00 | 6,340.00 | 6,140.00 | 6,190.00 | 6,190.00 | 54,539 |
| 2022-09-20 | 6,110.00 | 6,200.00 | 6,060.00 | 6,160.00 | 6,160.00 | 43,081 |
| 2022-09-19 | 6,210.00 | 6,240.00 | 6,040.00 | 6,110.00 | 6,110.00 | 41,053 |
| 2022-09-16 | 6,270.00 | 6,320.00 | 6,160.00 | 6,270.00 | 6,270.00 | 41,680 |
| 2022-09-15 | 6,270.00 | 6,580.00 | 6,250.00 | 6,360.00 | 6,360.00 | 104,302 |
| 2022-09-14 | 6,240.00 | 6,320.00 | 6,100.00 | 6,270.00 | 6,270.00 | 40,140 |
| 2022-09-13 | 6,290.00 | 6,380.00 | 6,230.00 | 6,360.00 | 6,360.00 | 42,310 |
| 2022-09-08 | 6,150.00 | 6,340.00 | 6,150.00 | 6,230.00 | 6,230.00 | 36,801 |
| 2022-09-07 | 6,420.00 | 6,420.00 | 6,080.00 | 6,130.00 | 6,130.00 | 61,570 |
| 2022-09-06 | 6,270.00 | 6,390.00 | 6,260.00 | 6,390.00 | 6,390.00 | 25,423 |
| 2022-09-05 | 6,380.00 | 6,410.00 | 6,240.00 | 6,270.00 | 6,270.00 | 44,077 |
| 2022-09-02 | 6,440.00 | 6,490.00 | 6,370.00 | 6,400.00 | 6,400.00 | 52,213 |
| 2022-09-01 | 6,590.00 | 6,600.00 | 6,440.00 | 6,460.00 | 6,460.00 | 54,491 |
| 2022-08-31 | 6,670.00 | 6,670.00 | 6,540.00 | 6,620.00 | 6,620.00 | 49,729 |
| 2022-08-30 | 6,610.00 | 6,750.00 | 6,520.00 | 6,650.00 | 6,650.00 | 46,692 |
| 2022-08-29 | 6,620.00 | 6,740.00 | 6,580.00 | 6,700.00 | 6,700.00 | 46,630 |
| 2022-08-26 | 6,970.00 | 6,980.00 | 6,820.00 | 6,870.00 | 6,870.00 | 51,866 |
| 2022-08-25 | 6,730.00 | 6,950.00 | 6,660.00 | 6,950.00 | 6,950.00 | 87,839 |
| 2022-08-24 | 6,540.00 | 6,750.00 | 6,470.00 | 6,600.00 | 6,600.00 | 78,108 |
| 2022-08-23 | 6,810.00 | 6,810.00 | 6,610.00 | 6,650.00 | 6,650.00 | 73,210 |
| 2022-08-22 | 6,650.00 | 6,970.00 | 6,640.00 | 6,810.00 | 6,810.00 | 104,664 |
| 2022-08-19 | 6,800.00 | 7,030.00 | 6,720.00 | 6,720.00 | 6,720.00 | 119,166 |
| 2022-08-18 | 6,860.00 | 6,890.00 | 6,440.00 | 6,800.00 | 6,800.00 | 108,270 |
| 2022-08-17 | 6,790.00 | 7,410.00 | 6,730.00 | 6,920.00 | 6,920.00 | 728,440 |
| 2022-08-16 | 6,830.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,840.00 | 57,511 |
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.