Hansung Ent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,090.00 | 5,240.00 | 5,060.00 | 5,230.00 | 5,230.00 | 27,253 |
| 2024-10-25 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 24,674 |
| 2024-10-24 | 5,090.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,060.00 | 25,631 |
| 2024-10-23 | 5,070.00 | 5,180.00 | 4,995.00 | 5,100.00 | 5,100.00 | 29,053 |
| 2024-10-22 | 5,220.00 | 5,220.00 | 4,980.00 | 5,070.00 | 5,070.00 | 40,695 |
| 2024-10-21 | 5,130.00 | 5,240.00 | 5,080.00 | 5,160.00 | 5,160.00 | 21,641 |
| 2024-10-18 | 5,190.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 43,273 |
| 2024-10-17 | 5,300.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,210.00 | 34,959 |
| 2024-10-16 | 5,240.00 | 5,350.00 | 5,170.00 | 5,300.00 | 5,300.00 | 67,963 |
| 2024-10-15 | 5,170.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,230.00 | 45,309 |
| 2024-10-14 | 5,120.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,170.00 | 34,934 |
| 2024-10-11 | 5,150.00 | 5,160.00 | 5,110.00 | 5,130.00 | 5,130.00 | 17,701 |
| 2024-10-10 | 5,230.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 32,924 |
| 2024-10-08 | 5,230.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | 16,537 |
| 2024-10-07 | 5,180.00 | 5,280.00 | 5,130.00 | 5,210.00 | 5,210.00 | 25,556 |
| 2024-10-04 | 5,170.00 | 5,280.00 | 5,100.00 | 5,160.00 | 5,160.00 | 80,309 |
| 2024-10-02 | 5,330.00 | 5,370.00 | 5,140.00 | 5,190.00 | 5,190.00 | 34,250 |
| 2024-09-30 | 5,550.00 | 5,560.00 | 5,280.00 | 5,380.00 | 5,380.00 | 49,395 |
| 2024-09-27 | 5,490.00 | 5,550.00 | 5,410.00 | 5,510.00 | 5,510.00 | 76,666 |
| 2024-09-26 | 5,310.00 | 5,500.00 | 5,240.00 | 5,370.00 | 5,370.00 | 45,516 |
| 2024-09-25 | 5,240.00 | 5,400.00 | 5,240.00 | 5,320.00 | 5,320.00 | 40,847 |
| 2024-09-24 | 5,190.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,230.00 | 27,808 |
| 2024-09-23 | 5,290.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | 40,295 |
| 2024-09-20 | 5,220.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,290.00 | 36,591 |
| 2024-09-19 | 5,220.00 | 5,320.00 | 5,160.00 | 5,220.00 | 5,220.00 | 33,889 |
| 2024-09-13 | 5,240.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,210.00 | 17,619 |
| 2024-09-12 | 5,080.00 | 5,290.00 | 5,080.00 | 5,200.00 | 5,200.00 | 19,775 |
| 2024-09-11 | 5,090.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 17,227 |
| 2024-09-10 | 5,280.00 | 5,390.00 | 5,060.00 | 5,090.00 | 5,090.00 | 31,806 |
| 2024-09-09 | 5,060.00 | 5,170.00 | 4,935.00 | 5,160.00 | 5,160.00 | 27,412 |
| 2024-09-06 | 5,180.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,110.00 | 25,494 |
| 2024-09-05 | 5,340.00 | 5,340.00 | 5,140.00 | 5,180.00 | 5,180.00 | 61,889 |
| 2024-09-04 | 5,350.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,340.00 | 73,601 |
| 2024-09-03 | 5,440.00 | 5,560.00 | 5,410.00 | 5,550.00 | 5,550.00 | 31,301 |
| 2024-09-02 | 5,440.00 | 5,470.00 | 5,310.00 | 5,430.00 | 5,430.00 | 35,239 |
| 2024-08-30 | 5,360.00 | 5,470.00 | 5,330.00 | 5,410.00 | 5,410.00 | 20,633 |
| 2024-08-29 | 5,370.00 | 5,380.00 | 5,270.00 | 5,360.00 | 5,360.00 | 18,536 |
| 2024-08-28 | 5,460.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,390.00 | 31,518 |
| 2024-08-27 | 5,350.00 | 5,490.00 | 5,300.00 | 5,470.00 | 5,470.00 | 39,039 |
| 2024-08-26 | 5,450.00 | 5,460.00 | 5,330.00 | 5,350.00 | 5,350.00 | 45,171 |
| 2024-08-23 | 5,400.00 | 5,460.00 | 5,310.00 | 5,440.00 | 5,440.00 | 27,571 |
| 2024-08-22 | 5,570.00 | 5,650.00 | 5,410.00 | 5,420.00 | 5,420.00 | 95,508 |
| 2024-08-21 | 5,570.00 | 5,790.00 | 5,500.00 | 5,540.00 | 5,540.00 | 94,510 |
| 2024-08-20 | 5,710.00 | 5,840.00 | 5,500.00 | 5,550.00 | 5,550.00 | 168,887 |
| 2024-08-19 | 5,950.00 | 6,000.00 | 5,640.00 | 5,680.00 | 5,680.00 | 151,533 |
| 2024-08-16 | 5,930.00 | 6,030.00 | 5,840.00 | 6,000.00 | 6,000.00 | 69,831 |
| 2024-08-14 | 6,280.00 | 6,390.00 | 5,840.00 | 5,930.00 | 5,930.00 | 98,825 |
| 2024-08-13 | 6,100.00 | 6,270.00 | 6,050.00 | 6,120.00 | 6,120.00 | 29,396 |
| 2024-08-12 | 6,190.00 | 6,220.00 | 6,050.00 | 6,100.00 | 6,100.00 | 26,869 |
| 2024-08-09 | 5,870.00 | 6,340.00 | 5,870.00 | 6,150.00 | 6,150.00 | 101,040 |
| 2024-08-08 | 5,860.00 | 5,870.00 | 5,610.00 | 5,840.00 | 5,840.00 | 21,303 |
| 2024-08-07 | 5,880.00 | 6,060.00 | 5,750.00 | 5,870.00 | 5,870.00 | 77,358 |
| 2024-08-06 | 5,500.00 | 5,900.00 | 5,500.00 | 5,880.00 | 5,880.00 | 63,595 |
| 2024-08-05 | 6,310.00 | 6,310.00 | 5,140.00 | 5,400.00 | 5,400.00 | 121,858 |
| 2024-08-02 | 6,670.00 | 6,680.00 | 6,330.00 | 6,380.00 | 6,380.00 | 44,681 |
| 2024-08-01 | 6,710.00 | 6,890.00 | 6,660.00 | 6,770.00 | 6,770.00 | 36,841 |
| 2024-07-31 | 6,680.00 | 6,720.00 | 6,510.00 | 6,670.00 | 6,670.00 | 39,736 |
| 2024-07-30 | 6,830.00 | 6,920.00 | 6,540.00 | 6,560.00 | 6,560.00 | 40,482 |
| 2024-07-29 | 6,800.00 | 6,940.00 | 6,700.00 | 6,830.00 | 6,830.00 | 49,963 |
| 2024-07-26 | 6,730.00 | 6,850.00 | 6,680.00 | 6,730.00 | 6,730.00 | 24,672 |
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.