Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,320.00 | 8,850.00 | 8,250.00 | 8,550.00 | 8,550.00 | 805,133 |
| 2022-05-17 | 8,530.00 | 8,530.00 | 8,190.00 | 8,320.00 | 8,320.00 | 183,715 |
| 2022-05-16 | 7,980.00 | 9,070.00 | 7,930.00 | 8,530.00 | 8,530.00 | 1,383,530 |
| 2022-05-13 | 7,710.00 | 7,960.00 | 7,670.00 | 7,840.00 | 7,840.00 | 101,361 |
| 2022-05-12 | 8,210.00 | 8,280.00 | 7,800.00 | 7,800.00 | 7,800.00 | 145,560 |
| 2022-05-11 | 8,190.00 | 8,560.00 | 8,170.00 | 8,320.00 | 8,320.00 | 157,926 |
| 2022-05-10 | 8,010.00 | 8,430.00 | 7,820.00 | 8,340.00 | 8,340.00 | 350,489 |
| 2022-05-09 | 8,320.00 | 8,500.00 | 8,080.00 | 8,130.00 | 8,130.00 | 144,140 |
| 2022-05-06 | 8,900.00 | 9,000.00 | 8,300.00 | 8,400.00 | 8,400.00 | 314,270 |
| 2022-05-04 | 9,730.00 | 9,950.00 | 9,030.00 | 9,030.00 | 9,030.00 | 1,241,785 |
| 2022-05-03 | 9,320.00 | 9,440.00 | 9,030.00 | 9,340.00 | 9,340.00 | 813,994 |
| 2022-05-02 | 9,160.00 | 9,420.00 | 9,050.00 | 9,260.00 | 9,260.00 | 438,835 |
| 2022-04-29 | 9,150.00 | 9,320.00 | 8,900.00 | 9,010.00 | 9,010.00 | 207,298 |
| 2022-04-28 | 9,240.00 | 9,490.00 | 8,830.00 | 9,200.00 | 9,200.00 | 433,392 |
| 2022-04-27 | 10,250.00 | 11,050.00 | 9,300.00 | 9,320.00 | 9,320.00 | 1,412,378 |
| 2022-04-26 | 10,250.00 | 10,300.00 | 9,650.00 | 10,050.00 | 10,050.00 | 593,185 |
| 2022-04-25 | 9,650.00 | 10,750.00 | 9,640.00 | 10,350.00 | 10,350.00 | 1,818,438 |
| 2022-04-22 | 9,910.00 | 10,450.00 | 9,730.00 | 9,780.00 | 9,780.00 | 772,083 |
| 2022-04-21 | 10,500.00 | 11,500.00 | 9,920.00 | 9,950.00 | 9,950.00 | 2,440,673 |
| 2022-04-20 | 9,980.00 | 11,750.00 | 9,800.00 | 10,550.00 | 10,550.00 | 6,469,859 |
| 2022-04-19 | 9,730.00 | 9,930.00 | 9,300.00 | 9,760.00 | 9,760.00 | 1,423,196 |
| 2022-04-18 | 8,850.00 | 10,450.00 | 8,700.00 | 9,730.00 | 9,730.00 | 7,059,415 |
| 2022-04-15 | 8,500.00 | 9,200.00 | 8,410.00 | 8,850.00 | 8,850.00 | 1,385,547 |
| 2022-04-14 | 8,100.00 | 9,210.00 | 8,090.00 | 8,630.00 | 8,630.00 | 2,724,054 |
| 2022-04-13 | 8,210.00 | 8,390.00 | 8,040.00 | 8,050.00 | 8,050.00 | 166,206 |
| 2022-04-12 | 8,520.00 | 8,600.00 | 8,090.00 | 8,210.00 | 8,210.00 | 255,578 |
| 2022-04-11 | 8,200.00 | 9,280.00 | 8,140.00 | 8,480.00 | 8,480.00 | 1,033,201 |
| 2022-04-08 | 8,490.00 | 8,630.00 | 8,150.00 | 8,350.00 | 8,350.00 | 200,958 |
| 2022-04-07 | 8,980.00 | 8,990.00 | 8,490.00 | 8,490.00 | 8,490.00 | 313,826 |
| 2022-04-06 | 8,840.00 | 9,740.00 | 8,840.00 | 9,050.00 | 9,050.00 | 1,642,399 |
| 2022-04-05 | 9,130.00 | 9,470.00 | 8,870.00 | 9,070.00 | 9,070.00 | 775,404 |
| 2022-04-04 | 9,400.00 | 9,410.00 | 8,650.00 | 9,210.00 | 9,210.00 | 656,986 |
| 2022-04-01 | 9,010.00 | 9,850.00 | 8,810.00 | 9,470.00 | 9,470.00 | 1,661,899 |
| 2022-03-31 | 9,090.00 | 9,950.00 | 8,970.00 | 9,010.00 | 9,010.00 | 2,948,293 |
| 2022-03-30 | 9,080.00 | 9,120.00 | 8,390.00 | 8,460.00 | 8,460.00 | 967,706 |
| 2022-03-29 | 9,650.00 | 11,200.00 | 9,140.00 | 9,240.00 | 9,240.00 | 8,244,562 |
| 2022-03-28 | 8,840.00 | 9,120.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1,718,454 |
| 2022-03-25 | 10,200.00 | 11,200.00 | 8,670.00 | 8,840.00 | 8,840.00 | 6,640,872 |
| 2022-03-24 | 7,420.00 | 9,640.00 | 7,420.00 | 9,640.00 | 9,640.00 | 3,630,544 |
| 2022-03-23 | 7,490.00 | 7,560.00 | 7,350.00 | 7,420.00 | 7,420.00 | 231,714 |
| 2022-03-22 | 7,410.00 | 7,670.00 | 7,230.00 | 7,480.00 | 7,480.00 | 466,037 |
| 2022-03-21 | 7,000.00 | 7,500.00 | 6,980.00 | 7,450.00 | 7,450.00 | 478,350 |
| 2022-03-18 | 6,910.00 | 7,080.00 | 6,860.00 | 7,000.00 | 7,000.00 | 97,584 |
| 2022-03-17 | 6,990.00 | 7,000.00 | 6,800.00 | 6,880.00 | 6,880.00 | 125,776 |
| 2022-03-16 | 6,900.00 | 6,990.00 | 6,830.00 | 6,990.00 | 6,990.00 | 111,511 |
| 2022-03-15 | 7,100.00 | 7,450.00 | 6,870.00 | 6,960.00 | 6,960.00 | 346,039 |
| 2022-03-14 | 7,340.00 | 7,430.00 | 6,980.00 | 7,170.00 | 7,170.00 | 266,416 |
| 2022-03-11 | 7,120.00 | 7,440.00 | 7,010.00 | 7,030.00 | 7,030.00 | 379,286 |
| 2022-03-10 | 7,100.00 | 7,260.00 | 6,880.00 | 7,190.00 | 7,190.00 | 442,091 |
| 2022-03-08 | 8,320.00 | 8,320.00 | 7,160.00 | 7,290.00 | 7,290.00 | 938,738 |
| 2022-03-07 | 7,950.00 | 8,900.00 | 7,930.00 | 8,160.00 | 8,160.00 | 2,937,529 |
| 2022-03-04 | 7,630.00 | 9,010.00 | 7,420.00 | 7,850.00 | 7,850.00 | 5,136,699 |
| 2022-03-03 | 7,810.00 | 8,750.00 | 7,380.00 | 7,600.00 | 7,600.00 | 3,320,856 |
| 2022-03-02 | 5,970.00 | 7,690.00 | 5,970.00 | 7,690.00 | 7,690.00 | 2,688,252 |
| 2022-02-28 | 5,870.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,920.00 | 9,959 |
| 2022-02-25 | 5,830.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,870.00 | 14,856 |
| 2022-02-24 | 6,020.00 | 6,100.00 | 5,800.00 | 5,830.00 | 5,830.00 | 16,028 |
| 2022-02-23 | 6,020.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,020.00 | 41,744 |
| 2022-02-22 | 6,100.00 | 6,100.00 | 5,990.00 | 6,070.00 | 6,070.00 | 10,905 |
| 2022-02-21 | 6,090.00 | 6,100.00 | 6,030.00 | 6,100.00 | 6,100.00 | 5,067 |
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.