Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,160.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | 26,872 |
| 2026-04-20 | 5,240.00 | 5,240.00 | 5,120.00 | 5,160.00 | 5,160.00 | 16,150 |
| 2026-04-17 | 5,180.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 25,069 |
| 2026-04-16 | 5,140.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 15,962 |
| 2026-04-15 | 5,120.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 21,029 |
| 2026-04-14 | 5,120.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | 20,112 |
| 2026-04-13 | 5,130.00 | 5,130.00 | 5,060.00 | 5,120.00 | 5,120.00 | 8,017 |
| 2026-04-10 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 23,431 |
| 2026-04-09 | 5,040.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 12,069 |
| 2026-04-08 | 5,060.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 9,593 |
| 2026-04-07 | 5,020.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 21,070 |
| 2026-04-06 | 5,040.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | 14,517 |
| 2026-04-03 | 5,000.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 9,490 |
| 2026-04-02 | 5,070.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,995.00 | 34,459 |
| 2026-04-01 | 5,050.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 7,295 |
| 2026-03-31 | 5,000.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | 16,897 |
| 2026-03-30 | 5,040.00 | 5,070.00 | 4,995.00 | 5,000.00 | 5,000.00 | 22,341 |
| 2026-03-27 | 4,990.00 | 5,100.00 | 4,985.00 | 5,060.00 | 5,060.00 | 16,623 |
| 2026-03-26 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | 28,850 |
| 2026-03-25 | 5,040.00 | 5,070.00 | 5,020.00 | 5,070.00 | 5,070.00 | 9,934 |
| 2026-03-24 | 5,040.00 | 5,050.00 | 4,985.00 | 5,000.00 | 5,000.00 | 13,502 |
| 2026-03-23 | 4,960.00 | 5,050.00 | 4,960.00 | 5,010.00 | 5,010.00 | 8,320 |
| 2026-03-20 | 5,060.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 14,862 |
| 2026-03-19 | 5,020.00 | 5,040.00 | 4,985.00 | 4,995.00 | 4,995.00 | 19,271 |
| 2026-03-18 | 5,030.00 | 5,070.00 | 5,020.00 | 5,030.00 | 5,030.00 | 9,681 |
| 2026-03-17 | 5,080.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 20,498 |
| 2026-03-16 | 5,170.00 | 5,170.00 | 4,995.00 | 5,090.00 | 5,090.00 | 16,563 |
| 2026-03-13 | 5,080.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | 18,313 |
| 2026-03-12 | 5,040.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | 13,198 |
| 2026-03-11 | 5,080.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 28,614 |
| 2026-03-10 | 5,120.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 23,432 |
| 2026-03-09 | 5,030.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | 25,920 |
| 2026-03-06 | 5,060.00 | 5,100.00 | 4,930.00 | 5,090.00 | 5,090.00 | 11,757 |
| 2026-03-05 | 4,930.00 | 5,130.00 | 4,930.00 | 5,010.00 | 5,010.00 | 31,981 |
| 2026-03-04 | 5,140.00 | 5,140.00 | 4,890.00 | 4,895.00 | 4,895.00 | 100,546 |
| 2026-03-03 | 5,190.00 | 5,220.00 | 5,050.00 | 5,140.00 | 5,140.00 | 63,015 |
| 2026-02-27 | 5,180.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 36,220 |
| 2026-02-26 | 5,410.00 | 5,410.00 | 5,170.00 | 5,180.00 | 5,180.00 | 76,465 |
| 2026-02-25 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 51,922 |
| 2026-02-24 | 5,440.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 65,858 |
| 2026-02-23 | 5,340.00 | 5,460.00 | 5,310.00 | 5,390.00 | 5,390.00 | 90,049 |
| 2026-02-20 | 5,270.00 | 5,410.00 | 5,210.00 | 5,300.00 | 5,300.00 | 82,350 |
| 2026-02-19 | 5,210.00 | 5,280.00 | 5,140.00 | 5,270.00 | 5,270.00 | 40,160 |
| 2026-02-13 | 5,220.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | 29,478 |
| 2026-02-12 | 5,230.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 25,447 |
| 2026-02-11 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 14,558 |
| 2026-02-10 | 5,180.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 30,738 |
| 2026-02-09 | 5,140.00 | 5,220.00 | 5,140.00 | 5,140.00 | 5,140.00 | 22,890 |
| 2026-02-06 | 5,080.00 | 5,240.00 | 4,955.00 | 5,140.00 | 5,140.00 | 77,065 |
| 2026-02-05 | 5,190.00 | 5,190.00 | 5,090.00 | 5,090.00 | 5,090.00 | 23,366 |
| 2026-02-04 | 5,120.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 29,650 |
| 2026-02-03 | 5,050.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 38,215 |
| 2026-02-02 | 5,200.00 | 5,200.00 | 5,020.00 | 5,020.00 | 5,020.00 | 75,118 |
| 2026-01-30 | 5,320.00 | 5,350.00 | 5,150.00 | 5,180.00 | 5,180.00 | 56,064 |
| 2026-01-29 | 5,250.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | 51,195 |
| 2026-01-28 | 5,350.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,260.00 | 47,955 |
| 2026-01-27 | 5,410.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | 43,346 |
| 2026-01-26 | 5,420.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,410.00 | 90,327 |
| 2026-01-23 | 5,400.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,380.00 | 72,836 |
| 2026-01-22 | 5,240.00 | 5,540.00 | 5,160.00 | 5,400.00 | 5,400.00 | 107,327 |
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.