Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,790.00 | 6,830.00 | 6,680.00 | 6,830.00 | 6,830.00 | 41,493 |
| 2022-08-11 | 6,650.00 | 6,810.00 | 6,650.00 | 6,790.00 | 6,790.00 | 79,964 |
| 2022-08-10 | 6,680.00 | 6,850.00 | 6,620.00 | 6,640.00 | 6,640.00 | 90,190 |
| 2022-08-09 | 6,630.00 | 6,770.00 | 6,580.00 | 6,680.00 | 6,680.00 | 76,869 |
| 2022-08-08 | 6,550.00 | 6,690.00 | 6,540.00 | 6,630.00 | 6,630.00 | 68,716 |
| 2022-08-05 | 6,780.00 | 6,780.00 | 6,620.00 | 6,630.00 | 6,630.00 | 108,192 |
| 2022-08-04 | 6,890.00 | 6,910.00 | 6,650.00 | 6,780.00 | 6,780.00 | 190,555 |
| 2022-08-03 | 6,440.00 | 7,500.00 | 6,390.00 | 6,870.00 | 6,870.00 | 2,074,625 |
| 2022-08-02 | 6,400.00 | 6,820.00 | 6,360.00 | 6,390.00 | 6,390.00 | 348,660 |
| 2022-08-01 | 6,420.00 | 6,460.00 | 6,290.00 | 6,400.00 | 6,400.00 | 45,237 |
| 2022-07-29 | 6,510.00 | 6,560.00 | 6,350.00 | 6,420.00 | 6,420.00 | 71,538 |
| 2022-07-28 | 6,470.00 | 6,640.00 | 6,450.00 | 6,500.00 | 6,500.00 | 70,200 |
| 2022-07-27 | 6,360.00 | 6,470.00 | 6,290.00 | 6,410.00 | 6,410.00 | 48,318 |
| 2022-07-26 | 6,600.00 | 6,600.00 | 6,430.00 | 6,470.00 | 6,470.00 | 107,336 |
| 2022-07-25 | 6,490.00 | 6,900.00 | 6,400.00 | 6,590.00 | 6,590.00 | 372,548 |
| 2022-07-22 | 6,270.00 | 7,290.00 | 6,150.00 | 6,560.00 | 6,560.00 | 2,545,960 |
| 2022-07-21 | 6,260.00 | 6,260.00 | 6,140.00 | 6,140.00 | 6,140.00 | 16,919 |
| 2022-07-20 | 6,180.00 | 6,310.00 | 6,150.00 | 6,170.00 | 6,170.00 | 27,473 |
| 2022-07-19 | 6,090.00 | 6,160.00 | 6,020.00 | 6,150.00 | 6,150.00 | 24,053 |
| 2022-07-18 | 6,130.00 | 6,130.00 | 6,010.00 | 6,060.00 | 6,060.00 | 15,575 |
| 2022-07-15 | 6,070.00 | 6,100.00 | 5,860.00 | 5,980.00 | 5,980.00 | 40,520 |
| 2022-07-14 | 6,150.00 | 6,170.00 | 6,000.00 | 6,120.00 | 6,120.00 | 17,367 |
| 2022-07-13 | 6,010.00 | 6,120.00 | 5,950.00 | 6,090.00 | 6,090.00 | 25,017 |
| 2022-07-12 | 6,340.00 | 6,340.00 | 6,060.00 | 6,070.00 | 6,070.00 | 33,076 |
| 2022-07-11 | 6,300.00 | 6,430.00 | 6,220.00 | 6,340.00 | 6,340.00 | 25,938 |
| 2022-07-08 | 6,230.00 | 6,350.00 | 6,200.00 | 6,290.00 | 6,290.00 | 31,704 |
| 2022-07-07 | 6,080.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | 33,248 |
| 2022-07-06 | 6,280.00 | 6,280.00 | 6,010.00 | 6,060.00 | 6,060.00 | 29,982 |
| 2022-07-05 | 6,030.00 | 6,210.00 | 6,030.00 | 6,190.00 | 6,190.00 | 34,488 |
| 2022-07-04 | 6,030.00 | 6,210.00 | 5,850.00 | 6,030.00 | 6,030.00 | 25,968 |
| 2022-07-01 | 6,260.00 | 6,350.00 | 5,960.00 | 6,030.00 | 6,030.00 | 36,563 |
| 2022-06-30 | 6,520.00 | 6,590.00 | 6,240.00 | 6,260.00 | 6,260.00 | 39,151 |
| 2022-06-29 | 6,670.00 | 6,740.00 | 6,460.00 | 6,520.00 | 6,520.00 | 40,263 |
| 2022-06-28 | 6,230.00 | 6,850.00 | 6,230.00 | 6,670.00 | 6,670.00 | 167,095 |
| 2022-06-27 | 6,180.00 | 6,430.00 | 6,030.00 | 6,210.00 | 6,210.00 | 67,164 |
| 2022-06-24 | 5,740.00 | 6,000.00 | 5,640.00 | 5,970.00 | 5,970.00 | 49,090 |
| 2022-06-23 | 6,310.00 | 6,350.00 | 5,740.00 | 5,740.00 | 5,740.00 | 115,141 |
| 2022-06-22 | 6,730.00 | 6,950.00 | 6,300.00 | 6,310.00 | 6,310.00 | 63,405 |
| 2022-06-21 | 6,700.00 | 6,830.00 | 6,550.00 | 6,730.00 | 6,730.00 | 30,405 |
| 2022-06-20 | 6,960.00 | 7,080.00 | 6,600.00 | 6,690.00 | 6,690.00 | 65,187 |
| 2022-06-17 | 6,820.00 | 6,980.00 | 6,620.00 | 6,960.00 | 6,960.00 | 43,667 |
| 2022-06-16 | 6,730.00 | 7,280.00 | 6,730.00 | 6,960.00 | 6,960.00 | 113,925 |
| 2022-06-15 | 7,030.00 | 7,250.00 | 6,610.00 | 6,670.00 | 6,670.00 | 76,397 |
| 2022-06-14 | 7,060.00 | 7,170.00 | 6,890.00 | 7,090.00 | 7,090.00 | 100,823 |
| 2022-06-13 | 7,360.00 | 7,490.00 | 7,180.00 | 7,380.00 | 7,380.00 | 119,740 |
| 2022-06-10 | 7,690.00 | 7,770.00 | 7,460.00 | 7,480.00 | 7,480.00 | 85,188 |
| 2022-06-09 | 7,950.00 | 8,060.00 | 7,610.00 | 7,660.00 | 7,660.00 | 94,651 |
| 2022-06-08 | 7,900.00 | 8,250.00 | 7,790.00 | 7,980.00 | 7,980.00 | 143,053 |
| 2022-06-07 | 8,060.00 | 8,140.00 | 7,880.00 | 7,900.00 | 7,900.00 | 42,740 |
| 2022-06-03 | 8,080.00 | 8,220.00 | 8,060.00 | 8,060.00 | 8,060.00 | 41,560 |
| 2022-06-02 | 8,230.00 | 8,240.00 | 8,070.00 | 8,080.00 | 8,080.00 | 60,381 |
| 2022-05-31 | 8,320.00 | 8,600.00 | 8,100.00 | 8,230.00 | 8,230.00 | 201,578 |
| 2022-05-30 | 8,100.00 | 8,380.00 | 8,030.00 | 8,220.00 | 8,220.00 | 141,415 |
| 2022-05-27 | 7,830.00 | 8,320.00 | 7,830.00 | 8,040.00 | 8,040.00 | 319,299 |
| 2022-05-26 | 7,810.00 | 7,930.00 | 7,770.00 | 7,800.00 | 7,800.00 | 47,834 |
| 2022-05-25 | 7,860.00 | 7,980.00 | 7,770.00 | 7,810.00 | 7,810.00 | 59,915 |
| 2022-05-24 | 7,970.00 | 8,180.00 | 7,860.00 | 7,860.00 | 7,860.00 | 116,090 |
| 2022-05-23 | 8,370.00 | 8,370.00 | 7,910.00 | 7,950.00 | 7,950.00 | 186,044 |
| 2022-05-20 | 8,160.00 | 8,550.00 | 8,150.00 | 8,370.00 | 8,370.00 | 276,515 |
| 2022-05-19 | 8,220.00 | 8,350.00 | 8,120.00 | 8,130.00 | 8,130.00 | 160,321 |
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.