Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,360.00 | 5,520.00 | 5,300.00 | 5,500.00 | 5,500.00 | 57,791 |
| 2025-10-23 | 5,400.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | 19,604 |
| 2025-10-22 | 5,330.00 | 5,420.00 | 5,290.00 | 5,390.00 | 5,390.00 | 12,249 |
| 2025-10-21 | 5,320.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 29,938 |
| 2025-10-20 | 5,400.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | 17,610 |
| 2025-10-17 | 5,330.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | 36,827 |
| 2025-10-16 | 5,500.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,440.00 | 23,265 |
| 2025-10-15 | 5,290.00 | 5,540.00 | 5,290.00 | 5,500.00 | 5,500.00 | 46,724 |
| 2025-10-14 | 5,350.00 | 5,440.00 | 5,230.00 | 5,290.00 | 5,290.00 | 48,590 |
| 2025-10-13 | 5,380.00 | 5,380.00 | 5,220.00 | 5,320.00 | 5,320.00 | 48,422 |
| 2025-10-10 | 5,520.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,440.00 | 38,227 |
| 2025-10-02 | 5,440.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 50,829 |
| 2025-10-01 | 5,420.00 | 5,520.00 | 5,350.00 | 5,380.00 | 5,380.00 | 27,407 |
| 2025-09-30 | 5,440.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | 30,205 |
| 2025-09-29 | 5,460.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 16,426 |
| 2025-09-26 | 5,490.00 | 5,580.00 | 5,350.00 | 5,370.00 | 5,370.00 | 35,961 |
| 2025-09-25 | 5,470.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | 21,527 |
| 2025-09-24 | 5,660.00 | 5,770.00 | 5,440.00 | 5,470.00 | 5,470.00 | 88,620 |
| 2025-09-23 | 5,660.00 | 5,800.00 | 5,580.00 | 5,670.00 | 5,670.00 | 45,427 |
| 2025-09-22 | 5,690.00 | 5,760.00 | 5,600.00 | 5,660.00 | 5,660.00 | 27,686 |
| 2025-09-19 | 5,750.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | 32,377 |
| 2025-09-18 | 5,860.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,750.00 | 41,655 |
| 2025-09-17 | 5,860.00 | 5,860.00 | 5,690.00 | 5,780.00 | 5,780.00 | 60,546 |
| 2025-09-16 | 5,830.00 | 6,000.00 | 5,780.00 | 5,860.00 | 5,860.00 | 126,792 |
| 2025-09-15 | 5,950.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,830.00 | 125,751 |
| 2025-09-12 | 5,800.00 | 5,960.00 | 5,620.00 | 5,880.00 | 5,880.00 | 287,324 |
| 2025-09-11 | 5,610.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,580.00 | 69,753 |
| 2025-09-10 | 5,600.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | 62,999 |
| 2025-09-09 | 5,550.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,600.00 | 44,604 |
| 2025-09-08 | 5,590.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,550.00 | 64,568 |
| 2025-09-05 | 5,620.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | 98,994 |
| 2025-09-04 | 5,620.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,620.00 | 67,394 |
| 2025-09-03 | 5,550.00 | 5,770.00 | 5,510.00 | 5,650.00 | 5,650.00 | 125,959 |
| 2025-09-02 | 5,600.00 | 5,630.00 | 5,440.00 | 5,530.00 | 5,530.00 | 78,686 |
| 2025-09-01 | 5,360.00 | 5,780.00 | 5,350.00 | 5,600.00 | 5,600.00 | 218,064 |
| 2025-08-29 | 5,450.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | 76,459 |
| 2025-08-28 | 5,380.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,450.00 | 146,469 |
| 2025-08-27 | 5,360.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 65,226 |
| 2025-08-26 | 5,440.00 | 5,480.00 | 5,320.00 | 5,360.00 | 5,360.00 | 124,046 |
| 2025-08-25 | 5,580.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | 132,328 |
| 2025-08-22 | 5,500.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 226,839 |
| 2025-08-21 | 5,600.00 | 5,870.00 | 5,460.00 | 5,470.00 | 5,470.00 | 633,466 |
| 2025-08-20 | 5,280.00 | 6,290.00 | 5,260.00 | 5,550.00 | 5,550.00 | 5,396,241 |
| 2025-08-19 | 5,380.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,260.00 | 97,440 |
| 2025-08-18 | 5,440.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | 124,743 |
| 2025-08-14 | 5,490.00 | 5,610.00 | 5,390.00 | 5,440.00 | 5,440.00 | 149,615 |
| 2025-08-13 | 5,560.00 | 5,620.00 | 5,370.00 | 5,510.00 | 5,510.00 | 209,844 |
| 2025-08-12 | 5,770.00 | 5,960.00 | 5,560.00 | 5,560.00 | 5,560.00 | 376,818 |
| 2025-08-11 | 5,740.00 | 6,090.00 | 5,610.00 | 5,720.00 | 5,720.00 | 715,352 |
| 2025-08-08 | 5,800.00 | 6,020.00 | 5,600.00 | 5,780.00 | 5,780.00 | 499,406 |
| 2025-08-07 | 5,360.00 | 6,250.00 | 5,310.00 | 5,850.00 | 5,850.00 | 2,460,454 |
| 2025-08-06 | 5,550.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,380.00 | 255,095 |
| 2025-08-05 | 5,640.00 | 5,700.00 | 5,480.00 | 5,520.00 | 5,520.00 | 267,830 |
| 2025-08-04 | 5,370.00 | 5,700.00 | 5,370.00 | 5,460.00 | 5,460.00 | 832,328 |
| 2025-08-01 | 5,130.00 | 6,200.00 | 5,050.00 | 5,450.00 | 5,450.00 | 4,605,760 |
| 2025-07-31 | 5,130.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 13,579 |
| 2025-07-30 | 5,050.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | 11,715 |
| 2025-07-29 | 5,080.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 37,708 |
| 2025-07-28 | 5,100.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 15,306 |
| 2025-07-25 | 5,120.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,110.00 | 9,727 |
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.