Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,080.00 | 6,090.00 | 6,020.00 | 6,090.00 | 6,090.00 | 10,849 |
| 2022-02-17 | 6,110.00 | 6,110.00 | 5,990.00 | 6,080.00 | 6,080.00 | 15,472 |
| 2022-02-16 | 5,870.00 | 6,050.00 | 5,870.00 | 6,050.00 | 6,050.00 | 13,206 |
| 2022-02-15 | 5,870.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,910.00 | 14,439 |
| 2022-02-14 | 5,960.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,930.00 | 14,340 |
| 2022-02-11 | 6,210.00 | 6,210.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,504 |
| 2022-02-10 | 6,210.00 | 6,270.00 | 6,150.00 | 6,210.00 | 6,210.00 | 5,433 |
| 2022-02-09 | 6,190.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | 10,627 |
| 2022-02-08 | 6,200.00 | 6,280.00 | 6,160.00 | 6,190.00 | 6,190.00 | 11,128 |
| 2022-02-07 | 6,170.00 | 6,250.00 | 6,120.00 | 6,160.00 | 6,160.00 | 22,455 |
| 2022-02-04 | 5,990.00 | 6,150.00 | 5,980.00 | 6,150.00 | 6,150.00 | 10,059 |
| 2022-02-03 | 5,910.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,930.00 | 8,812 |
| 2022-01-28 | 5,610.00 | 5,800.00 | 5,430.00 | 5,790.00 | 5,790.00 | 13,286 |
| 2022-01-27 | 5,900.00 | 5,920.00 | 5,600.00 | 5,610.00 | 5,610.00 | 25,117 |
| 2022-01-26 | 5,860.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,840.00 | 19,941 |
| 2022-01-25 | 5,970.00 | 6,000.00 | 5,780.00 | 5,860.00 | 5,860.00 | 24,572 |
| 2022-01-24 | 6,110.00 | 6,110.00 | 5,960.00 | 6,000.00 | 6,000.00 | 15,238 |
| 2022-01-21 | 6,210.00 | 6,210.00 | 6,140.00 | 6,150.00 | 6,150.00 | 15,587 |
| 2022-01-20 | 6,110.00 | 6,180.00 | 6,080.00 | 6,170.00 | 6,170.00 | 7,254 |
| 2022-01-19 | 6,330.00 | 6,350.00 | 6,100.00 | 6,110.00 | 6,110.00 | 32,228 |
| 2022-01-18 | 6,480.00 | 6,520.00 | 6,320.00 | 6,330.00 | 6,330.00 | 41,028 |
| 2022-01-17 | 6,520.00 | 6,520.00 | 6,420.00 | 6,480.00 | 6,480.00 | 24,843 |
| 2022-01-14 | 6,520.00 | 6,570.00 | 6,510.00 | 6,520.00 | 6,520.00 | 21,250 |
| 2022-01-13 | 6,500.00 | 6,530.00 | 6,440.00 | 6,520.00 | 6,520.00 | 15,927 |
| 2022-01-12 | 6,380.00 | 6,490.00 | 6,370.00 | 6,440.00 | 6,440.00 | 15,662 |
| 2022-01-11 | 6,440.00 | 6,480.00 | 6,360.00 | 6,390.00 | 6,390.00 | 33,418 |
| 2022-01-10 | 6,490.00 | 6,540.00 | 6,420.00 | 6,460.00 | 6,460.00 | 22,023 |
| 2022-01-07 | 6,350.00 | 6,470.00 | 6,280.00 | 6,470.00 | 6,470.00 | 29,595 |
| 2022-01-06 | 6,390.00 | 6,440.00 | 6,330.00 | 6,350.00 | 6,350.00 | 18,388 |
| 2022-01-05 | 6,520.00 | 6,520.00 | 6,360.00 | 6,470.00 | 6,470.00 | 16,452 |
| 2022-01-04 | 6,510.00 | 6,570.00 | 6,460.00 | 6,520.00 | 6,520.00 | 32,570 |
| 2022-01-03 | 6,460.00 | 6,530.00 | 6,410.00 | 6,510.00 | 6,510.00 | 28,130 |
| 2021-12-30 | 6,300.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 42,985 |
| 2021-12-29 | 6,210.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,270.00 | 18,099 |
| 2021-12-28 | 6,210.00 | 6,350.00 | 6,190.00 | 6,210.00 | 6,210.00 | 46,202 |
| 2021-12-27 | 6,230.00 | 6,280.00 | 6,200.00 | 6,210.00 | 6,210.00 | 30,068 |
| 2021-12-24 | 6,270.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,230.00 | 55,132 |
| 2021-12-23 | 6,380.00 | 6,380.00 | 6,220.00 | 6,230.00 | 6,230.00 | 104,978 |
| 2021-12-22 | 6,580.00 | 6,600.00 | 6,340.00 | 6,350.00 | 6,350.00 | 128,687 |
| 2021-12-21 | 7,100.00 | 7,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,601,863 |
| 2021-12-20 | 6,120.00 | 6,250.00 | 6,030.00 | 6,250.00 | 6,250.00 | 57,502 |
| 2021-12-17 | 6,180.00 | 6,240.00 | 6,180.00 | 6,180.00 | 6,180.00 | 8,184 |
| 2021-12-16 | 6,170.00 | 6,240.00 | 6,150.00 | 6,170.00 | 6,170.00 | 7,030 |
| 2021-12-15 | 6,200.00 | 6,210.00 | 6,070.00 | 6,170.00 | 6,170.00 | 8,556 |
| 2021-12-14 | 6,240.00 | 6,310.00 | 6,180.00 | 6,200.00 | 6,200.00 | 8,153 |
| 2021-12-13 | 6,150.00 | 6,290.00 | 6,150.00 | 6,240.00 | 6,240.00 | 11,001 |
| 2021-12-10 | 6,100.00 | 6,180.00 | 6,100.00 | 6,150.00 | 6,150.00 | 7,263 |
| 2021-12-09 | 6,070.00 | 6,130.00 | 6,070.00 | 6,100.00 | 6,100.00 | 4,949 |
| 2021-12-08 | 6,080.00 | 6,140.00 | 6,070.00 | 6,070.00 | 6,070.00 | 10,206 |
| 2021-12-07 | 6,040.00 | 6,120.00 | 6,040.00 | 6,070.00 | 6,070.00 | 8,745 |
| 2021-12-06 | 6,070.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 15,852 |
| 2021-12-03 | 5,830.00 | 6,090.00 | 5,830.00 | 6,000.00 | 6,000.00 | 19,056 |
| 2021-12-02 | 5,540.00 | 5,780.00 | 5,510.00 | 5,780.00 | 5,780.00 | 20,124 |
| 2021-12-01 | 5,360.00 | 5,880.00 | 5,220.00 | 5,540.00 | 5,540.00 | 30,239 |
| 2021-11-30 | 5,790.00 | 5,880.00 | 5,360.00 | 5,360.00 | 5,360.00 | 40,684 |
| 2021-11-29 | 5,830.00 | 5,920.00 | 5,750.00 | 5,820.00 | 5,820.00 | 20,734 |
| 2021-11-26 | 6,100.00 | 6,110.00 | 5,940.00 | 6,000.00 | 6,000.00 | 24,551 |
| 2021-11-25 | 6,150.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | 11,622 |
| 2021-11-24 | 6,150.00 | 6,200.00 | 6,120.00 | 6,150.00 | 6,150.00 | 14,878 |
| 2021-11-23 | 6,140.00 | 6,210.00 | 6,140.00 | 6,200.00 | 6,200.00 | 9,490 |
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.