Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003680.KO stock page

Hansung Ent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-245,040.005,060.005,000.005,050.005,050.0016,731
2025-04-235,100.005,110.005,040.005,040.005,040.0013,771
2025-04-225,070.005,140.005,010.005,100.005,100.0024,409
2025-04-215,060.005,100.005,010.005,080.005,080.0015,992
2025-04-185,030.005,100.005,010.005,060.005,060.0020,813
2025-04-175,000.005,060.004,965.005,060.005,060.0021,367
2025-04-164,985.005,080.004,980.005,040.005,040.0074,407
2025-04-154,975.004,985.004,940.004,985.004,985.0027,122
2025-04-144,965.004,980.004,915.004,970.004,970.0017,396
2025-04-114,880.004,980.004,840.004,975.004,975.0038,507
2025-04-104,900.004,940.004,850.004,890.004,890.0027,423
2025-04-094,970.004,970.004,745.004,785.004,785.0032,662
2025-04-084,770.004,925.004,750.004,895.004,895.0048,307
2025-04-074,790.004,885.004,735.004,745.004,745.0026,056
2025-04-044,860.004,870.004,795.004,855.004,855.0011,298
2025-04-034,865.004,865.004,815.004,840.004,840.005,032
2025-04-024,895.004,910.004,810.004,870.004,870.0020,546
2025-04-014,770.004,900.004,770.004,900.004,900.0039,597
2025-03-314,870.004,870.004,755.004,765.004,765.0024,162
2025-03-284,945.004,945.004,830.004,870.004,870.0027,309
2025-03-274,845.005,030.004,845.004,950.004,950.0097,165
2025-03-264,835.004,835.004,775.004,820.004,820.0014,113
2025-03-254,840.004,880.004,780.004,840.004,840.0025,830
2025-03-244,790.004,840.004,770.004,840.004,840.0010,567
2025-03-214,845.004,880.004,800.004,835.004,835.0018,559
2025-03-204,865.004,905.004,840.004,885.004,885.0010,258
2025-03-194,800.004,900.004,795.004,870.004,870.0019,182
2025-03-184,805.004,835.004,795.004,820.004,820.0023,894
2025-03-174,815.004,840.004,760.004,815.004,815.0040,399
2025-03-144,825.004,825.004,790.004,815.004,815.009,468
2025-03-134,830.004,840.004,810.004,825.004,825.0012,041
2025-03-124,865.004,865.004,805.004,820.004,820.0014,859
2025-03-114,880.004,880.004,795.004,865.004,865.008,306
2025-03-104,850.004,900.004,805.004,880.004,880.0016,033
2025-03-074,825.004,900.004,790.004,860.004,860.0013,306
2025-03-064,785.004,830.004,775.004,830.004,830.0010,004
2025-03-054,750.004,820.004,750.004,785.004,785.0010,548
2025-03-044,760.004,800.004,640.004,785.004,785.0026,990
2025-02-284,920.004,965.004,755.004,765.004,765.0035,600
2025-02-274,915.005,080.004,900.004,955.004,955.0011,933
2025-02-264,875.004,925.004,855.004,915.004,915.0016,291
2025-02-254,885.004,895.004,840.004,890.004,890.004,714
2025-02-244,850.004,895.004,810.004,885.004,885.0019,532
2025-02-214,840.004,870.004,835.004,850.004,850.0031,607
2025-02-204,820.004,860.004,800.004,850.004,850.0022,028
2025-02-194,830.004,845.004,805.004,820.004,820.0014,116
2025-02-184,845.004,845.004,795.004,830.004,830.0015,320
2025-02-174,820.004,845.004,810.004,845.004,845.009,848
2025-02-144,825.004,840.004,800.004,820.004,820.0011,628
2025-02-134,805.004,845.004,770.004,845.004,845.0010,564
2025-02-124,875.004,895.004,785.004,850.004,850.007,417
2025-02-114,895.004,895.004,770.004,865.004,865.0012,198
2025-02-104,840.004,865.004,785.004,860.004,860.0023,301
2025-02-074,860.004,880.004,810.004,840.004,840.008,497
2025-02-064,825.004,885.004,805.004,880.004,880.0019,301
2025-02-054,830.004,855.004,800.004,825.004,825.0010,581
2025-02-044,730.004,825.004,730.004,800.004,800.0018,364
2025-02-034,810.004,830.004,690.004,780.004,780.0039,707
2025-01-314,845.004,845.004,740.004,845.004,845.0013,539
2025-01-244,870.004,870.004,770.004,845.004,845.0023,907
← NewerPage 7 of 21 · 1,227 trading daysOlder →

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.