Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,320.00 | 5,340.00 | 5,150.00 | 5,210.00 | 5,210.00 | 45,168 |
| 2026-01-20 | 5,160.00 | 5,460.00 | 5,150.00 | 5,320.00 | 5,320.00 | 59,392 |
| 2026-01-19 | 5,300.00 | 5,320.00 | 5,200.00 | 5,220.00 | 5,220.00 | 70,085 |
| 2026-01-16 | 5,340.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,320.00 | 69,527 |
| 2026-01-15 | 5,430.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,340.00 | 37,713 |
| 2026-01-14 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | 28,125 |
| 2026-01-13 | 5,300.00 | 5,350.00 | 5,280.00 | 5,310.00 | 5,310.00 | 33,332 |
| 2026-01-12 | 5,300.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,340.00 | 41,146 |
| 2026-01-09 | 5,320.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | 38,699 |
| 2026-01-08 | 5,460.00 | 5,500.00 | 5,210.00 | 5,280.00 | 5,280.00 | 95,997 |
| 2026-01-07 | 5,520.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 80,974 |
| 2026-01-06 | 5,500.00 | 5,630.00 | 5,380.00 | 5,410.00 | 5,410.00 | 179,043 |
| 2026-01-05 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | 65,348 |
| 2026-01-02 | 5,510.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,580.00 | 27,084 |
| 2025-12-30 | 5,680.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | 63,228 |
| 2025-12-29 | 5,650.00 | 5,790.00 | 5,530.00 | 5,680.00 | 5,680.00 | 77,961 |
| 2025-12-26 | 5,640.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,650.00 | 73,414 |
| 2025-12-24 | 5,690.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | 37,583 |
| 2025-12-23 | 5,870.00 | 5,870.00 | 5,660.00 | 5,690.00 | 5,690.00 | 101,707 |
| 2025-12-22 | 5,870.00 | 5,890.00 | 5,790.00 | 5,860.00 | 5,860.00 | 64,590 |
| 2025-12-19 | 5,810.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 71,218 |
| 2025-12-18 | 5,890.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,810.00 | 61,198 |
| 2025-12-17 | 5,820.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,900.00 | 92,943 |
| 2025-12-16 | 5,940.00 | 5,990.00 | 5,790.00 | 5,810.00 | 5,810.00 | 119,982 |
| 2025-12-15 | 6,080.00 | 6,320.00 | 5,880.00 | 5,890.00 | 5,890.00 | 617,331 |
| 2025-12-12 | 5,890.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | 107,989 |
| 2025-12-11 | 5,680.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | 227,499 |
| 2025-12-10 | 5,700.00 | 5,770.00 | 5,610.00 | 5,700.00 | 5,700.00 | 99,318 |
| 2025-12-09 | 5,600.00 | 5,740.00 | 5,570.00 | 5,710.00 | 5,710.00 | 94,357 |
| 2025-12-08 | 5,650.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,670.00 | 128,626 |
| 2025-12-05 | 5,800.00 | 5,810.00 | 5,540.00 | 5,590.00 | 5,590.00 | 291,238 |
| 2025-12-04 | 5,870.00 | 5,940.00 | 5,770.00 | 5,810.00 | 5,810.00 | 270,499 |
| 2025-12-03 | 5,840.00 | 6,400.00 | 5,770.00 | 5,960.00 | 5,960.00 | 1,245,501 |
| 2025-12-02 | 5,940.00 | 5,940.00 | 5,750.00 | 5,800.00 | 5,800.00 | 177,313 |
| 2025-12-01 | 5,850.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | 463,188 |
| 2025-11-28 | 5,840.00 | 5,920.00 | 5,720.00 | 5,780.00 | 5,780.00 | 342,771 |
| 2025-11-27 | 6,010.00 | 6,090.00 | 5,710.00 | 5,820.00 | 5,820.00 | 434,534 |
| 2025-11-26 | 6,460.00 | 6,500.00 | 5,980.00 | 6,000.00 | 6,000.00 | 678,603 |
| 2025-11-25 | 6,230.00 | 6,680.00 | 5,920.00 | 6,250.00 | 6,250.00 | 1,971,022 |
| 2025-11-24 | 6,670.00 | 7,130.00 | 6,120.00 | 6,250.00 | 6,250.00 | 2,593,928 |
| 2025-11-21 | 7,320.00 | 7,470.00 | 6,400.00 | 6,610.00 | 6,610.00 | 2,835,656 |
| 2025-11-20 | 6,520.00 | 7,740.00 | 6,270.00 | 7,040.00 | 7,040.00 | 12,533,210 |
| 2025-11-19 | 5,000.00 | 6,370.00 | 4,840.00 | 6,370.00 | 6,370.00 | 4,890,188 |
| 2025-11-18 | 4,950.00 | 4,995.00 | 4,810.00 | 4,900.00 | 4,900.00 | 66,620 |
| 2025-11-17 | 5,040.00 | 5,090.00 | 4,985.00 | 5,000.00 | 5,000.00 | 85,093 |
| 2025-11-14 | 5,080.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | 9,946 |
| 2025-11-13 | 5,190.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | 10,298 |
| 2025-11-12 | 5,130.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | 7,543 |
| 2025-11-11 | 5,160.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | 8,548 |
| 2025-11-10 | 5,030.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | 24,708 |
| 2025-11-07 | 5,080.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 37,067 |
| 2025-11-06 | 5,010.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | 27,490 |
| 2025-11-05 | 5,190.00 | 5,190.00 | 4,940.00 | 5,020.00 | 5,020.00 | 55,454 |
| 2025-11-04 | 5,100.00 | 5,210.00 | 5,010.00 | 5,140.00 | 5,140.00 | 67,331 |
| 2025-11-03 | 5,240.00 | 5,260.00 | 5,050.00 | 5,100.00 | 5,100.00 | 72,436 |
| 2025-10-31 | 5,270.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 14,783 |
| 2025-10-30 | 5,410.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | 46,413 |
| 2025-10-29 | 5,510.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 29,426 |
| 2025-10-28 | 5,560.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | 24,905 |
| 2025-10-27 | 5,500.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,570.00 | 32,838 |
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.