Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,780.00 | 4,880.00 | 4,705.00 | 4,875.00 | 4,875.00 | 58,245 |
| 2025-01-22 | 4,975.00 | 4,975.00 | 4,785.00 | 4,785.00 | 4,785.00 | 72,441 |
| 2025-01-21 | 4,850.00 | 4,945.00 | 4,850.00 | 4,940.00 | 4,940.00 | 16,981 |
| 2025-01-20 | 4,880.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,900.00 | 6,988 |
| 2025-01-17 | 4,865.00 | 4,895.00 | 4,820.00 | 4,880.00 | 4,880.00 | 9,781 |
| 2025-01-16 | 4,830.00 | 4,890.00 | 4,760.00 | 4,865.00 | 4,865.00 | 45,718 |
| 2025-01-15 | 4,945.00 | 5,000.00 | 4,805.00 | 4,865.00 | 4,865.00 | 115,042 |
| 2025-01-14 | 5,000.00 | 5,010.00 | 4,945.00 | 5,010.00 | 5,010.00 | 12,539 |
| 2025-01-13 | 5,060.00 | 5,060.00 | 4,970.00 | 5,000.00 | 5,000.00 | 15,226 |
| 2025-01-10 | 5,100.00 | 5,170.00 | 4,985.00 | 5,070.00 | 5,070.00 | 27,418 |
| 2025-01-09 | 5,160.00 | 5,180.00 | 5,040.00 | 5,140.00 | 5,140.00 | 18,700 |
| 2025-01-08 | 5,180.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,150.00 | 11,938 |
| 2025-01-07 | 5,210.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | 21,952 |
| 2025-01-06 | 5,200.00 | 5,210.00 | 5,120.00 | 5,170.00 | 5,170.00 | 26,283 |
| 2025-01-03 | 5,150.00 | 5,210.00 | 5,120.00 | 5,200.00 | 5,200.00 | 31,902 |
| 2025-01-02 | 5,040.00 | 5,200.00 | 5,020.00 | 5,120.00 | 5,120.00 | 62,928 |
| 2024-12-30 | 5,010.00 | 5,120.00 | 4,920.00 | 5,040.00 | 5,040.00 | 8,843 |
| 2024-12-27 | 5,080.00 | 5,090.00 | 4,915.00 | 5,030.00 | 5,030.00 | 16,590 |
| 2024-12-26 | 5,120.00 | 5,200.00 | 5,020.00 | 5,110.00 | 5,110.00 | 19,829 |
| 2024-12-24 | 5,160.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,120.00 | 16,250 |
| 2024-12-23 | 5,060.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 19,462 |
| 2024-12-20 | 5,190.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 23,028 |
| 2024-12-19 | 5,110.00 | 5,200.00 | 5,060.00 | 5,190.00 | 5,190.00 | 26,570 |
| 2024-12-18 | 5,160.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,190.00 | 24,972 |
| 2024-12-17 | 5,170.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,170.00 | 31,384 |
| 2024-12-16 | 5,320.00 | 5,450.00 | 5,040.00 | 5,160.00 | 5,160.00 | 141,098 |
| 2024-12-13 | 4,800.00 | 5,170.00 | 4,740.00 | 5,100.00 | 5,100.00 | 111,891 |
| 2024-12-12 | 4,975.00 | 5,200.00 | 4,685.00 | 4,850.00 | 4,850.00 | 234,529 |
| 2024-12-11 | 4,980.00 | 4,980.00 | 4,885.00 | 4,950.00 | 4,950.00 | 41,312 |
| 2024-12-10 | 4,675.00 | 4,985.00 | 4,675.00 | 4,880.00 | 4,880.00 | 96,720 |
| 2024-12-09 | 4,625.00 | 4,790.00 | 4,590.00 | 4,675.00 | 4,675.00 | 59,005 |
| 2024-12-06 | 4,785.00 | 4,810.00 | 4,610.00 | 4,790.00 | 4,790.00 | 53,689 |
| 2024-12-05 | 4,810.00 | 4,855.00 | 4,700.00 | 4,800.00 | 4,800.00 | 40,333 |
| 2024-12-04 | 4,740.00 | 4,960.00 | 4,550.00 | 4,850.00 | 4,850.00 | 106,521 |
| 2024-12-03 | 4,720.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,800.00 | 32,560 |
| 2024-12-02 | 4,845.00 | 4,870.00 | 4,620.00 | 4,725.00 | 4,725.00 | 42,918 |
| 2024-11-29 | 4,895.00 | 4,895.00 | 4,795.00 | 4,850.00 | 4,850.00 | 11,692 |
| 2024-11-28 | 4,895.00 | 4,910.00 | 4,850.00 | 4,885.00 | 4,885.00 | 10,377 |
| 2024-11-27 | 4,845.00 | 4,900.00 | 4,840.00 | 4,890.00 | 4,890.00 | 22,434 |
| 2024-11-26 | 4,885.00 | 4,900.00 | 4,845.00 | 4,895.00 | 4,895.00 | 14,897 |
| 2024-11-25 | 4,885.00 | 4,905.00 | 4,810.00 | 4,875.00 | 4,875.00 | 28,054 |
| 2024-11-22 | 4,825.00 | 4,900.00 | 4,810.00 | 4,875.00 | 4,875.00 | 20,753 |
| 2024-11-21 | 4,870.00 | 4,875.00 | 4,795.00 | 4,860.00 | 4,860.00 | 8,836 |
| 2024-11-20 | 4,865.00 | 4,890.00 | 4,825.00 | 4,870.00 | 4,870.00 | 9,765 |
| 2024-11-19 | 4,820.00 | 4,870.00 | 4,775.00 | 4,865.00 | 4,865.00 | 11,980 |
| 2024-11-18 | 4,680.00 | 4,835.00 | 4,670.00 | 4,830.00 | 4,830.00 | 25,918 |
| 2024-11-15 | 4,630.00 | 4,745.00 | 4,500.00 | 4,735.00 | 4,735.00 | 72,132 |
| 2024-11-14 | 4,560.00 | 4,645.00 | 4,535.00 | 4,570.00 | 4,570.00 | 27,116 |
| 2024-11-13 | 4,605.00 | 4,680.00 | 4,515.00 | 4,565.00 | 4,565.00 | 41,549 |
| 2024-11-12 | 4,880.00 | 4,880.00 | 4,620.00 | 4,665.00 | 4,665.00 | 95,536 |
| 2024-11-11 | 5,000.00 | 5,020.00 | 4,800.00 | 4,860.00 | 4,860.00 | 109,186 |
| 2024-11-08 | 4,935.00 | 5,020.00 | 4,935.00 | 5,000.00 | 5,000.00 | 42,143 |
| 2024-11-07 | 5,140.00 | 5,140.00 | 4,935.00 | 4,935.00 | 4,935.00 | 121,191 |
| 2024-11-06 | 5,170.00 | 5,210.00 | 5,070.00 | 5,140.00 | 5,140.00 | 25,486 |
| 2024-11-05 | 5,160.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 17,964 |
| 2024-11-04 | 5,020.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,140.00 | 21,690 |
| 2024-11-01 | 5,150.00 | 5,160.00 | 5,030.00 | 5,060.00 | 5,060.00 | 20,032 |
| 2024-10-31 | 5,130.00 | 5,170.00 | 5,060.00 | 5,150.00 | 5,150.00 | 12,537 |
| 2024-10-30 | 5,150.00 | 5,190.00 | 5,060.00 | 5,130.00 | 5,130.00 | 27,196 |
| 2024-10-29 | 5,260.00 | 5,260.00 | 5,050.00 | 5,150.00 | 5,150.00 | 25,642 |
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.