Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,170.00 | 6,530.00 | 6,100.00 | 6,200.00 | 6,200.00 | 110,224 |
| 2024-04-24 | 6,120.00 | 6,220.00 | 6,020.00 | 6,210.00 | 6,210.00 | 63,485 |
| 2024-04-23 | 6,100.00 | 6,450.00 | 5,990.00 | 6,060.00 | 6,060.00 | 160,438 |
| 2024-04-22 | 5,640.00 | 6,730.00 | 5,540.00 | 6,090.00 | 6,090.00 | 1,075,816 |
| 2024-04-19 | 5,790.00 | 5,900.00 | 5,410.00 | 5,520.00 | 5,520.00 | 77,012 |
| 2024-04-18 | 5,560.00 | 5,920.00 | 5,560.00 | 5,840.00 | 5,840.00 | 36,954 |
| 2024-04-17 | 5,570.00 | 5,730.00 | 5,570.00 | 5,590.00 | 5,590.00 | 25,867 |
| 2024-04-16 | 5,780.00 | 5,780.00 | 5,560.00 | 5,570.00 | 5,570.00 | 58,481 |
| 2024-04-15 | 5,740.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,820.00 | 47,735 |
| 2024-04-12 | 6,000.00 | 6,070.00 | 5,840.00 | 5,880.00 | 5,880.00 | 29,577 |
| 2024-04-11 | 6,010.00 | 6,090.00 | 5,830.00 | 5,940.00 | 5,940.00 | 42,077 |
| 2024-04-09 | 6,100.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | 29,189 |
| 2024-04-08 | 6,140.00 | 6,350.00 | 6,050.00 | 6,090.00 | 6,090.00 | 42,700 |
| 2024-04-05 | 6,100.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,130.00 | 40,667 |
| 2024-04-04 | 6,410.00 | 6,480.00 | 6,130.00 | 6,200.00 | 6,200.00 | 97,550 |
| 2024-04-03 | 6,540.00 | 6,570.00 | 6,330.00 | 6,460.00 | 6,460.00 | 57,955 |
| 2024-04-02 | 6,680.00 | 6,800.00 | 6,510.00 | 6,520.00 | 6,520.00 | 49,869 |
| 2024-04-01 | 6,590.00 | 6,770.00 | 6,540.00 | 6,700.00 | 6,700.00 | 38,919 |
| 2024-03-29 | 6,520.00 | 6,590.00 | 6,420.00 | 6,590.00 | 6,590.00 | 59,356 |
| 2024-03-28 | 6,620.00 | 6,630.00 | 6,470.00 | 6,500.00 | 6,500.00 | 77,762 |
| 2024-03-27 | 6,730.00 | 6,760.00 | 6,600.00 | 6,600.00 | 6,600.00 | 48,291 |
| 2024-03-26 | 6,600.00 | 6,690.00 | 6,520.00 | 6,620.00 | 6,620.00 | 47,435 |
| 2024-03-25 | 6,930.00 | 6,940.00 | 6,530.00 | 6,610.00 | 6,610.00 | 126,987 |
| 2024-03-22 | 6,750.00 | 6,960.00 | 6,670.00 | 6,900.00 | 6,900.00 | 85,861 |
| 2024-03-21 | 6,750.00 | 6,850.00 | 6,630.00 | 6,670.00 | 6,670.00 | 58,815 |
| 2024-03-20 | 6,690.00 | 6,930.00 | 6,640.00 | 6,700.00 | 6,700.00 | 58,459 |
| 2024-03-19 | 6,950.00 | 6,950.00 | 6,620.00 | 6,690.00 | 6,690.00 | 82,946 |
| 2024-03-18 | 6,720.00 | 6,940.00 | 6,640.00 | 6,910.00 | 6,910.00 | 81,881 |
| 2024-03-15 | 6,840.00 | 6,900.00 | 6,650.00 | 6,700.00 | 6,700.00 | 68,135 |
| 2024-03-14 | 6,490.00 | 7,140.00 | 6,430.00 | 6,860.00 | 6,860.00 | 331,284 |
| 2024-03-13 | 6,560.00 | 6,700.00 | 6,420.00 | 6,490.00 | 6,490.00 | 63,989 |
| 2024-03-12 | 6,660.00 | 6,720.00 | 6,550.00 | 6,560.00 | 6,560.00 | 68,237 |
| 2024-03-11 | 6,610.00 | 6,690.00 | 6,520.00 | 6,660.00 | 6,660.00 | 59,025 |
| 2024-03-08 | 6,530.00 | 7,400.00 | 6,530.00 | 6,650.00 | 6,650.00 | 418,473 |
| 2024-03-07 | 6,670.00 | 6,750.00 | 6,380.00 | 6,450.00 | 6,450.00 | 87,151 |
| 2024-03-06 | 6,700.00 | 6,760.00 | 6,580.00 | 6,590.00 | 6,590.00 | 65,066 |
| 2024-03-05 | 6,840.00 | 6,910.00 | 6,660.00 | 6,760.00 | 6,760.00 | 61,147 |
| 2024-03-04 | 6,930.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,840.00 | 32,247 |
| 2024-02-29 | 6,910.00 | 7,010.00 | 6,850.00 | 6,920.00 | 6,920.00 | 34,979 |
| 2024-02-28 | 6,780.00 | 7,030.00 | 6,780.00 | 6,990.00 | 6,990.00 | 63,505 |
| 2024-02-27 | 7,000.00 | 7,000.00 | 6,680.00 | 6,780.00 | 6,780.00 | 147,736 |
| 2024-02-26 | 7,280.00 | 7,310.00 | 6,900.00 | 7,000.00 | 7,000.00 | 246,950 |
| 2024-02-23 | 7,600.00 | 7,600.00 | 7,320.00 | 7,320.00 | 7,320.00 | 77,027 |
| 2024-02-22 | 7,530.00 | 7,780.00 | 7,500.00 | 7,600.00 | 7,600.00 | 55,684 |
| 2024-02-21 | 7,830.00 | 7,840.00 | 7,550.00 | 7,570.00 | 7,570.00 | 74,975 |
| 2024-02-20 | 7,770.00 | 7,890.00 | 7,620.00 | 7,830.00 | 7,830.00 | 46,905 |
| 2024-02-19 | 7,940.00 | 7,940.00 | 7,780.00 | 7,790.00 | 7,790.00 | 49,267 |
| 2024-02-16 | 8,080.00 | 8,080.00 | 7,870.00 | 7,930.00 | 7,930.00 | 51,581 |
| 2024-02-15 | 7,820.00 | 8,390.00 | 7,790.00 | 8,090.00 | 8,090.00 | 205,836 |
| 2024-02-14 | 7,650.00 | 7,840.00 | 7,600.00 | 7,770.00 | 7,770.00 | 43,794 |
| 2024-02-13 | 7,510.00 | 7,820.00 | 7,510.00 | 7,750.00 | 7,750.00 | 74,380 |
| 2024-02-08 | 7,550.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,500.00 | 33,162 |
| 2024-02-07 | 7,500.00 | 7,710.00 | 7,490.00 | 7,550.00 | 7,550.00 | 33,614 |
| 2024-02-06 | 7,690.00 | 7,790.00 | 7,520.00 | 7,590.00 | 7,590.00 | 38,234 |
| 2024-02-05 | 7,430.00 | 7,890.00 | 7,400.00 | 7,720.00 | 7,720.00 | 87,236 |
| 2024-02-02 | 7,320.00 | 7,590.00 | 7,320.00 | 7,500.00 | 7,500.00 | 59,470 |
| 2024-02-01 | 7,430.00 | 7,500.00 | 7,120.00 | 7,350.00 | 7,350.00 | 115,835 |
| 2024-01-31 | 7,730.00 | 7,730.00 | 7,510.00 | 7,530.00 | 7,530.00 | 48,019 |
| 2024-01-30 | 7,760.00 | 7,850.00 | 7,610.00 | 7,740.00 | 7,740.00 | 66,821 |
| 2024-01-29 | 7,810.00 | 7,850.00 | 7,520.00 | 7,630.00 | 7,630.00 | 94,375 |
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.