Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,000.00 | 17,890.00 | 14,900.00 | 16,870.00 | 16,870.00 | 8,003,427 |
| 2026-10-15 | 15,290.00 | 15,890.00 | 14,340.00 | 14,670.00 | 14,670.00 | 1,924,862 |
| 2026-10-14 | 12,690.00 | 16,200.00 | 12,620.00 | 15,930.00 | 15,930.00 | 6,038,669 |
| 2026-10-13 | 12,610.00 | 13,030.00 | 12,160.00 | 12,550.00 | 12,550.00 | 318,122 |
| 2026-10-12 | 13,900.00 | 13,900.00 | 12,770.00 | 13,270.00 | 13,270.00 | 481,096 |
| 2026-10-08 | 14,200.00 | 14,760.00 | 13,850.00 | 14,050.00 | 14,050.00 | 484,964 |
| 2026-10-07 | 15,070.00 | 15,290.00 | 14,300.00 | 14,300.00 | 14,300.00 | 569,567 |
| 2026-10-06 | 14,390.00 | 15,320.00 | 14,140.00 | 15,020.00 | 15,020.00 | 1,245,453 |
| 2026-10-02 | 14,000.00 | 14,540.00 | 13,670.00 | 14,320.00 | 14,320.00 | 1,108,109 |
| 2026-10-01 | 13,680.00 | 14,200.00 | 13,240.00 | 14,000.00 | 14,000.00 | 1,401,661 |
| 2026-09-30 | 13,310.00 | 14,200.00 | 13,240.00 | 13,380.00 | 13,380.00 | 2,712,495 |
| 2026-09-29 | 12,910.00 | 12,910.00 | 12,180.00 | 12,430.00 | 12,430.00 | 484,394 |
| 2026-09-28 | 13,500.00 | 13,700.00 | 12,830.00 | 13,080.00 | 13,080.00 | 528,288 |
| 2026-09-23 | 13,570.00 | 13,740.00 | 13,250.00 | 13,360.00 | 13,360.00 | 649,339 |
| 2026-09-22 | 13,610.00 | 13,730.00 | 13,090.00 | 13,440.00 | 13,440.00 | 896,092 |
| 2026-09-21 | 13,570.00 | 14,270.00 | 13,030.00 | 13,450.00 | 13,450.00 | 1,778,838 |
| 2026-09-18 | 13,510.00 | 13,970.00 | 13,260.00 | 13,500.00 | 13,500.00 | 1,431,571 |
| 2026-09-17 | 13,380.00 | 14,080.00 | 13,200.00 | 13,430.00 | 13,430.00 | 1,920,785 |
| 2026-09-16 | 11,030.00 | 13,430.00 | 10,880.00 | 13,000.00 | 13,000.00 | 7,604,178 |
| 2026-09-15 | 10,660.00 | 10,970.00 | 10,460.00 | 10,690.00 | 10,690.00 | 188,632 |
| 2026-09-14 | 10,730.00 | 11,370.00 | 10,520.00 | 10,740.00 | 10,740.00 | 503,329 |
| 2026-09-11 | 10,570.00 | 10,990.00 | 10,360.00 | 10,710.00 | 10,710.00 | 237,133 |
| 2026-09-10 | 10,700.00 | 11,370.00 | 10,450.00 | 10,680.00 | 10,680.00 | 386,717 |
| 2026-09-09 | 10,720.00 | 11,280.00 | 10,570.00 | 10,810.00 | 10,810.00 | 725,359 |
| 2026-09-08 | 10,320.00 | 11,190.00 | 10,140.00 | 10,140.00 | 10,140.00 | 462,786 |
| 2026-09-07 | 10,450.00 | 10,730.00 | 10,130.00 | 10,190.00 | 10,190.00 | 345,375 |
| 2026-09-04 | 9,810.00 | 10,280.00 | 9,760.00 | 10,180.00 | 10,180.00 | 254,578 |
| 2026-09-03 | 10,170.00 | 10,360.00 | 9,500.00 | 9,690.00 | 9,690.00 | 435,230 |
| 2026-09-02 | 10,030.00 | 10,310.00 | 9,870.00 | 9,960.00 | 9,960.00 | 117,753 |
| 2026-09-01 | 10,600.00 | 10,690.00 | 9,760.00 | 10,290.00 | 10,290.00 | 412,694 |
| 2026-08-31 | 10,250.00 | 10,720.00 | 9,730.00 | 10,650.00 | 10,650.00 | 165,782 |
| 2026-08-28 | 10,570.00 | 10,740.00 | 10,190.00 | 10,390.00 | 10,390.00 | 274,002 |
| 2026-08-27 | 10,560.00 | 10,770.00 | 10,190.00 | 10,400.00 | 10,400.00 | 199,689 |
| 2026-08-26 | 10,510.00 | 10,550.00 | 10,100.00 | 10,450.00 | 10,450.00 | 214,469 |
| 2026-08-25 | 10,300.00 | 10,470.00 | 9,700.00 | 10,430.00 | 10,430.00 | 270,296 |
| 2026-08-24 | 9,980.00 | 10,800.00 | 9,700.00 | 10,430.00 | 10,430.00 | 272,218 |
| 2026-08-21 | 10,670.00 | 10,680.00 | 9,750.00 | 9,910.00 | 9,910.00 | 258,549 |
| 2026-08-20 | 11,000.00 | 11,130.00 | 10,620.00 | 10,840.00 | 10,840.00 | 152,740 |
| 2026-08-19 | 11,010.00 | 11,300.00 | 10,670.00 | 10,710.00 | 10,710.00 | 308,331 |
| 2026-08-18 | 12,280.00 | 12,400.00 | 11,390.00 | 11,480.00 | 11,480.00 | 375,918 |
| 2026-08-14 | 14,150.00 | 14,900.00 | 12,130.00 | 12,250.00 | 12,250.00 | 699,526 |
| 2026-08-13 | 14,370.00 | 14,800.00 | 13,510.00 | 14,080.00 | 14,080.00 | 516,692 |
| 2026-08-12 | 13,530.00 | 13,550.00 | 12,970.00 | 13,070.00 | 13,070.00 | 195,168 |
| 2026-08-11 | 13,170.00 | 13,750.00 | 13,110.00 | 13,530.00 | 13,530.00 | 147,033 |
| 2026-08-10 | 12,410.00 | 13,490.00 | 12,240.00 | 13,440.00 | 13,440.00 | 229,029 |
| 2026-08-07 | 12,800.00 | 13,070.00 | 12,010.00 | 12,460.00 | 12,460.00 | 142,682 |
| 2026-08-06 | 12,990.00 | 13,050.00 | 12,360.00 | 12,750.00 | 12,750.00 | 154,510 |
| 2026-08-05 | 12,760.00 | 13,190.00 | 12,300.00 | 13,040.00 | 13,040.00 | 262,434 |
| 2026-08-04 | 10,470.00 | 12,670.00 | 10,470.00 | 12,460.00 | 12,460.00 | 407,206 |
| 2026-08-03 | 10,470.00 | 10,790.00 | 10,010.00 | 10,450.00 | 10,450.00 | 105,590 |
| 2026-07-31 | 9,510.00 | 10,720.00 | 9,370.00 | 10,400.00 | 10,400.00 | 264,739 |
| 2026-07-30 | 8,670.00 | 9,530.00 | 8,670.00 | 8,930.00 | 8,930.00 | 154,620 |
| 2026-07-29 | 9,900.00 | 10,460.00 | 8,610.00 | 9,010.00 | 9,010.00 | 251,429 |
| 2026-07-28 | 10,500.00 | 10,920.00 | 9,550.00 | 9,570.00 | 9,570.00 | 146,128 |
| 2026-07-27 | 11,220.00 | 11,550.00 | 10,790.00 | 10,930.00 | 10,930.00 | 90,409 |
| 2026-07-24 | 11,920.00 | 11,990.00 | 10,900.00 | 11,220.00 | 11,220.00 | 207,066 |
| 2026-07-23 | 10,380.00 | 12,000.00 | 10,300.00 | 12,000.00 | 12,000.00 | 241,778 |
| 2026-07-22 | 10,450.00 | 11,200.00 | 10,350.00 | 10,380.00 | 10,380.00 | 121,204 |
| 2026-07-21 | 9,920.00 | 10,210.00 | 9,430.00 | 10,090.00 | 10,090.00 | 71,321 |
| 2026-07-20 | 10,400.00 | 10,400.00 | 9,600.00 | 9,920.00 | 9,920.00 | 63,042 |
Page 1 of 2 · 120 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.