Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,120.00 | 10,480.00 | 9,460.00 | 9,880.00 | 9,880.00 | 629,399 |
| 2024-07-23 | 10,600.00 | 10,930.00 | 10,330.00 | 10,380.00 | 10,380.00 | 517,440 |
| 2024-07-22 | 10,480.00 | 11,140.00 | 10,270.00 | 10,600.00 | 10,600.00 | 859,736 |
| 2024-07-19 | 11,130.00 | 11,540.00 | 10,580.00 | 10,580.00 | 10,580.00 | 1,149,126 |
| 2024-07-18 | 10,700.00 | 11,390.00 | 10,010.00 | 11,230.00 | 11,230.00 | 1,820,768 |
| 2024-07-17 | 11,050.00 | 11,620.00 | 10,550.00 | 10,890.00 | 10,890.00 | 4,314,159 |
| 2024-07-16 | 9,560.00 | 10,400.00 | 9,550.00 | 10,300.00 | 10,300.00 | 1,921,382 |
| 2024-07-15 | 9,510.00 | 9,710.00 | 9,310.00 | 9,430.00 | 9,430.00 | 181,994 |
| 2024-07-12 | 9,800.00 | 10,180.00 | 9,460.00 | 9,490.00 | 9,490.00 | 433,209 |
| 2024-07-11 | 10,100.00 | 10,140.00 | 9,800.00 | 9,880.00 | 9,880.00 | 412,502 |
| 2024-07-10 | 9,270.00 | 10,380.00 | 9,270.00 | 10,150.00 | 10,150.00 | 1,779,289 |
| 2024-07-09 | 9,620.00 | 9,710.00 | 9,180.00 | 9,270.00 | 9,270.00 | 357,120 |
| 2024-07-08 | 9,800.00 | 10,080.00 | 9,520.00 | 9,520.00 | 9,520.00 | 349,589 |
| 2024-07-05 | 9,380.00 | 10,400.00 | 9,380.00 | 9,790.00 | 9,790.00 | 928,477 |
| 2024-07-04 | 9,980.00 | 10,220.00 | 9,450.00 | 9,520.00 | 9,520.00 | 678,193 |
| 2024-07-03 | 9,730.00 | 9,930.00 | 9,310.00 | 9,880.00 | 9,880.00 | 548,100 |
| 2024-07-02 | 10,770.00 | 10,810.00 | 9,530.00 | 9,710.00 | 9,710.00 | 1,062,882 |
| 2024-07-01 | 11,400.00 | 11,470.00 | 10,690.00 | 10,810.00 | 10,810.00 | 837,591 |
| 2024-06-28 | 11,450.00 | 12,130.00 | 11,280.00 | 11,330.00 | 11,330.00 | 1,447,832 |
| 2024-06-27 | 12,270.00 | 12,500.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1,235,853 |
| 2024-06-26 | 12,400.00 | 13,390.00 | 12,110.00 | 12,520.00 | 12,520.00 | 7,038,186 |
| 2024-06-25 | 11,580.00 | 12,880.00 | 11,170.00 | 12,300.00 | 12,300.00 | 7,075,297 |
| 2024-06-24 | 11,660.00 | 12,350.00 | 11,360.00 | 11,850.00 | 11,850.00 | 2,766,592 |
| 2024-06-21 | 11,630.00 | 12,850.00 | 11,110.00 | 11,830.00 | 11,830.00 | 9,501,781 |
| 2024-06-20 | 10,000.00 | 12,480.00 | 9,870.00 | 11,870.00 | 11,870.00 | 17,815,811 |
| 2024-06-19 | 9,190.00 | 10,300.00 | 9,100.00 | 9,900.00 | 9,900.00 | 1,654,780 |
| 2024-06-18 | 9,160.00 | 9,330.00 | 9,060.00 | 9,190.00 | 9,190.00 | 229,850 |
| 2024-06-17 | 9,370.00 | 9,670.00 | 9,130.00 | 9,160.00 | 9,160.00 | 338,329 |
| 2024-06-14 | 9,830.00 | 9,990.00 | 9,190.00 | 9,220.00 | 9,220.00 | 548,065 |
| 2024-06-13 | 9,670.00 | 10,390.00 | 9,600.00 | 9,990.00 | 9,990.00 | 1,232,018 |
| 2024-06-12 | 9,800.00 | 10,590.00 | 9,330.00 | 9,460.00 | 9,460.00 | 1,098,617 |
| 2024-06-11 | 10,170.00 | 10,180.00 | 9,630.00 | 9,630.00 | 9,630.00 | 323,891 |
| 2024-06-10 | 9,650.00 | 10,080.00 | 9,500.00 | 10,050.00 | 10,050.00 | 481,431 |
| 2024-06-07 | 9,870.00 | 9,900.00 | 9,450.00 | 9,750.00 | 9,750.00 | 507,900 |
| 2024-06-05 | 10,900.00 | 10,910.00 | 9,550.00 | 9,800.00 | 9,800.00 | 1,150,119 |
| 2024-06-04 | 11,240.00 | 11,710.00 | 10,630.00 | 11,000.00 | 11,000.00 | 1,262,739 |
| 2024-06-03 | 11,750.00 | 11,760.00 | 10,890.00 | 11,180.00 | 11,180.00 | 999,814 |
| 2024-05-31 | 12,290.00 | 12,510.00 | 11,510.00 | 11,860.00 | 11,860.00 | 1,180,217 |
| 2024-05-30 | 13,020.00 | 13,370.00 | 11,920.00 | 12,220.00 | 12,220.00 | 1,892,685 |
| 2024-05-29 | 13,570.00 | 14,130.00 | 13,380.00 | 14,120.00 | 14,120.00 | 1,115,236 |
| 2024-05-28 | 13,200.00 | 13,340.00 | 13,080.00 | 13,340.00 | 13,340.00 | 569,298 |
| 2024-05-27 | 13,040.00 | 13,480.00 | 13,040.00 | 13,330.00 | 13,330.00 | 954,067 |
| 2024-05-24 | 12,750.00 | 13,460.00 | 12,460.00 | 13,270.00 | 13,270.00 | 3,533,601 |
| 2024-05-23 | 13,100.00 | 14,600.00 | 12,500.00 | 13,260.00 | 13,260.00 | 16,807,471 |
| 2024-05-22 | 9,820.00 | 11,830.00 | 9,660.00 | 11,830.00 | 11,830.00 | 12,269,150 |
| 2024-05-21 | 9,300.00 | 10,020.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,652,736 |
| 2024-05-20 | 9,400.00 | 9,660.00 | 8,930.00 | 9,100.00 | 9,100.00 | 843,009 |
| 2024-05-17 | 10,400.00 | 10,600.00 | 9,190.00 | 9,400.00 | 9,400.00 | 1,856,288 |
| 2024-05-16 | 9,700.00 | 10,080.00 | 9,470.00 | 9,990.00 | 9,990.00 | 760,590 |
| 2024-05-14 | 9,200.00 | 9,640.00 | 9,040.00 | 9,640.00 | 9,640.00 | 494,372 |
| 2024-05-13 | 8,970.00 | 9,150.00 | 8,970.00 | 9,040.00 | 9,040.00 | 537,498 |
| 2024-05-10 | 8,840.00 | 9,520.00 | 8,550.00 | 8,910.00 | 8,910.00 | 3,235,221 |
| 2024-05-09 | 9,440.00 | 10,840.00 | 8,730.00 | 8,900.00 | 8,900.00 | 10,831,670 |
| 2024-05-08 | 8,180.00 | 8,600.00 | 7,970.00 | 8,410.00 | 8,410.00 | 4,096,858 |
| 2024-05-07 | 6,470.00 | 8,330.00 | 6,320.00 | 8,050.00 | 8,050.00 | 4,626,078 |
| 2024-05-03 | 6,550.00 | 6,800.00 | 6,460.00 | 6,460.00 | 6,460.00 | 82,688 |
| 2024-05-02 | 6,830.00 | 6,870.00 | 6,480.00 | 6,540.00 | 6,540.00 | 123,488 |
| 2024-04-30 | 6,650.00 | 6,950.00 | 6,540.00 | 6,820.00 | 6,820.00 | 278,278 |
| 2024-04-29 | 6,700.00 | 6,890.00 | 6,350.00 | 6,630.00 | 6,630.00 | 246,081 |
| 2024-04-26 | 6,230.00 | 6,930.00 | 6,000.00 | 6,590.00 | 6,590.00 | 632,688 |
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.