Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,150.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 19,446 |
| 2025-07-23 | 5,070.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 25,598 |
| 2025-07-22 | 5,080.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 16,146 |
| 2025-07-21 | 5,080.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | 11,575 |
| 2025-07-18 | 5,100.00 | 5,130.00 | 5,060.00 | 5,080.00 | 5,080.00 | 11,960 |
| 2025-07-17 | 5,110.00 | 5,110.00 | 5,050.00 | 5,100.00 | 5,100.00 | 13,894 |
| 2025-07-16 | 5,120.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | 16,239 |
| 2025-07-15 | 5,130.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | 30,016 |
| 2025-07-14 | 5,130.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 13,349 |
| 2025-07-11 | 5,090.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 40,639 |
| 2025-07-10 | 5,090.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 28,923 |
| 2025-07-09 | 5,090.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 21,518 |
| 2025-07-08 | 5,120.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | 32,967 |
| 2025-07-07 | 5,130.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,080.00 | 19,190 |
| 2025-07-04 | 5,200.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,120.00 | 33,739 |
| 2025-07-03 | 5,130.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 16,790 |
| 2025-07-02 | 5,130.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,150.00 | 16,532 |
| 2025-07-01 | 5,110.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,110.00 | 35,213 |
| 2025-06-30 | 5,090.00 | 5,190.00 | 5,080.00 | 5,100.00 | 5,100.00 | 13,348 |
| 2025-06-27 | 5,110.00 | 5,180.00 | 5,070.00 | 5,070.00 | 5,070.00 | 14,720 |
| 2025-06-26 | 5,130.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 11,888 |
| 2025-06-25 | 5,160.00 | 5,200.00 | 5,100.00 | 5,130.00 | 5,130.00 | 23,826 |
| 2025-06-24 | 5,080.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 17,066 |
| 2025-06-23 | 5,180.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | 31,519 |
| 2025-06-20 | 5,140.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,180.00 | 10,187 |
| 2025-06-19 | 5,210.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,170.00 | 11,782 |
| 2025-06-18 | 5,130.00 | 5,210.00 | 5,110.00 | 5,160.00 | 5,160.00 | 23,706 |
| 2025-06-17 | 5,280.00 | 5,280.00 | 5,090.00 | 5,130.00 | 5,130.00 | 63,820 |
| 2025-06-16 | 5,060.00 | 5,280.00 | 5,050.00 | 5,220.00 | 5,220.00 | 40,589 |
| 2025-06-13 | 5,290.00 | 5,290.00 | 5,020.00 | 5,080.00 | 5,080.00 | 47,144 |
| 2025-06-12 | 5,210.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,250.00 | 32,336 |
| 2025-06-11 | 5,300.00 | 5,310.00 | 5,240.00 | 5,260.00 | 5,260.00 | 13,892 |
| 2025-06-10 | 5,290.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,320.00 | 26,868 |
| 2025-06-09 | 5,210.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 29,376 |
| 2025-06-05 | 5,250.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | 26,577 |
| 2025-06-04 | 5,150.00 | 5,260.00 | 5,140.00 | 5,250.00 | 5,250.00 | 33,795 |
| 2025-06-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,130.00 | 5,130.00 | 13,477 |
| 2025-05-30 | 5,170.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 11,975 |
| 2025-05-29 | 5,090.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 15,221 |
| 2025-05-28 | 5,090.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,090.00 | 29,657 |
| 2025-05-27 | 5,110.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | 19,734 |
| 2025-05-26 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 30,886 |
| 2025-05-23 | 5,130.00 | 5,130.00 | 5,080.00 | 5,110.00 | 5,110.00 | 17,547 |
| 2025-05-22 | 5,150.00 | 5,160.00 | 5,110.00 | 5,130.00 | 5,130.00 | 18,184 |
| 2025-05-21 | 5,120.00 | 5,230.00 | 5,085.00 | 5,150.00 | 5,150.00 | 43,619 |
| 2025-05-20 | 5,200.00 | 5,230.00 | 5,070.00 | 5,120.00 | 5,120.00 | 40,515 |
| 2025-05-19 | 5,080.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,170.00 | 46,501 |
| 2025-05-16 | 5,060.00 | 5,090.00 | 5,020.00 | 5,080.00 | 5,080.00 | 22,551 |
| 2025-05-15 | 5,080.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 30,274 |
| 2025-05-14 | 5,090.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | 14,862 |
| 2025-05-13 | 5,070.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 15,814 |
| 2025-05-12 | 5,040.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 14,100 |
| 2025-05-09 | 5,070.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | 8,848 |
| 2025-05-08 | 5,030.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 23,234 |
| 2025-05-07 | 4,960.00 | 5,050.00 | 4,955.00 | 5,030.00 | 5,030.00 | 14,137 |
| 2025-05-02 | 5,030.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | 18,846 |
| 2025-04-30 | 5,050.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 9,453 |
| 2025-04-29 | 5,030.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 21,076 |
| 2025-04-28 | 5,090.00 | 5,140.00 | 5,020.00 | 5,060.00 | 5,060.00 | 13,540 |
| 2025-04-25 | 5,050.00 | 5,080.00 | 5,010.00 | 5,080.00 | 5,080.00 | 7,334 |
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.