Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,140.00 | 6,210.00 | 6,140.00 | 6,200.00 | 6,200.00 | 9,490 |
| 2021-11-22 | 6,320.00 | 6,330.00 | 6,140.00 | 6,140.00 | 6,140.00 | 23,446 |
| 2021-11-19 | 6,240.00 | 6,350.00 | 6,220.00 | 6,310.00 | 6,310.00 | 14,693 |
| 2021-11-18 | 6,450.00 | 6,450.00 | 6,240.00 | 6,240.00 | 6,240.00 | 15,716 |
| 2021-11-17 | 6,520.00 | 6,530.00 | 6,450.00 | 6,450.00 | 6,450.00 | 22,176 |
| 2021-11-16 | 6,440.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,520.00 | 27,539 |
| 2021-11-15 | 6,260.00 | 6,370.00 | 6,240.00 | 6,370.00 | 6,370.00 | 10,788 |
| 2021-11-12 | 6,130.00 | 6,250.00 | 6,130.00 | 6,230.00 | 6,230.00 | 19,286 |
| 2021-11-11 | 6,280.00 | 6,310.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,540 |
| 2021-11-10 | 6,490.00 | 6,490.00 | 6,340.00 | 6,340.00 | 6,340.00 | 18,237 |
| 2021-11-09 | 6,430.00 | 6,500.00 | 6,420.00 | 6,490.00 | 6,490.00 | 11,289 |
| 2021-11-08 | 6,430.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 19,628 |
| 2021-11-05 | 6,530.00 | 6,530.00 | 6,400.00 | 6,510.00 | 6,510.00 | 11,538 |
| 2021-11-04 | 6,500.00 | 6,570.00 | 6,430.00 | 6,530.00 | 6,530.00 | 17,099 |
| 2021-11-03 | 6,600.00 | 6,690.00 | 6,500.00 | 6,510.00 | 6,510.00 | 14,318 |
| 2021-11-02 | 6,410.00 | 6,510.00 | 6,400.00 | 6,510.00 | 6,510.00 | 12,333 |
| 2021-11-01 | 6,570.00 | 6,580.00 | 6,410.00 | 6,410.00 | 6,410.00 | 16,314 |
| 2021-10-29 | 6,770.00 | 6,780.00 | 6,610.00 | 6,610.00 | 6,610.00 | 11,460 |
| 2021-10-28 | 6,820.00 | 6,830.00 | 6,700.00 | 6,820.00 | 6,820.00 | 8,181 |
| 2021-10-27 | 6,800.00 | 6,980.00 | 6,700.00 | 6,820.00 | 6,820.00 | 11,115 |
| 2021-10-26 | 6,660.00 | 6,980.00 | 6,660.00 | 6,800.00 | 6,800.00 | 15,012 |
| 2021-10-25 | 6,570.00 | 6,660.00 | 6,500.00 | 6,660.00 | 6,660.00 | 10,729 |
| 2021-10-22 | 6,680.00 | 6,720.00 | 6,610.00 | 6,700.00 | 6,700.00 | 5,818 |
| 2021-10-21 | 6,720.00 | 6,790.00 | 6,690.00 | 6,730.00 | 6,730.00 | 9,491 |
| 2021-10-20 | 6,890.00 | 6,890.00 | 6,670.00 | 6,720.00 | 6,720.00 | 16,121 |
| 2021-10-19 | 6,770.00 | 6,850.00 | 6,750.00 | 6,820.00 | 6,820.00 | 13,355 |
| 2021-10-18 | 6,720.00 | 6,790.00 | 6,710.00 | 6,770.00 | 6,770.00 | 9,224 |
| 2021-10-15 | 6,580.00 | 6,710.00 | 6,570.00 | 6,710.00 | 6,710.00 | 15,762 |
| 2021-10-14 | 6,400.00 | 6,650.00 | 6,400.00 | 6,560.00 | 6,560.00 | 17,141 |
← NewerPage 21 of 21 · 1,229 trading days
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.