Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,750.00 | 7,860.00 | 7,690.00 | 7,800.00 | 7,800.00 | 72,610 |
| 2024-01-25 | 7,980.00 | 7,980.00 | 7,560.00 | 7,750.00 | 7,750.00 | 184,202 |
| 2024-01-24 | 8,150.00 | 8,150.00 | 7,820.00 | 7,970.00 | 7,970.00 | 94,985 |
| 2024-01-23 | 8,010.00 | 8,250.00 | 8,010.00 | 8,040.00 | 8,040.00 | 76,227 |
| 2024-01-22 | 8,530.00 | 8,580.00 | 8,060.00 | 8,120.00 | 8,120.00 | 94,444 |
| 2024-01-19 | 8,410.00 | 8,700.00 | 8,350.00 | 8,450.00 | 8,450.00 | 74,459 |
| 2024-01-18 | 8,700.00 | 8,700.00 | 8,150.00 | 8,390.00 | 8,390.00 | 76,509 |
| 2024-01-17 | 9,000.00 | 9,050.00 | 8,420.00 | 8,460.00 | 8,460.00 | 141,146 |
| 2024-01-16 | 9,100.00 | 9,230.00 | 8,930.00 | 8,950.00 | 8,950.00 | 129,328 |
| 2024-01-15 | 9,500.00 | 9,510.00 | 9,160.00 | 9,160.00 | 9,160.00 | 155,300 |
| 2024-01-12 | 9,800.00 | 9,880.00 | 9,460.00 | 9,500.00 | 9,500.00 | 153,915 |
| 2024-01-11 | 9,780.00 | 10,180.00 | 9,630.00 | 9,830.00 | 9,830.00 | 542,328 |
| 2024-01-10 | 9,660.00 | 9,810.00 | 9,410.00 | 9,580.00 | 9,580.00 | 188,990 |
| 2024-01-09 | 9,600.00 | 9,940.00 | 9,550.00 | 9,780.00 | 9,780.00 | 477,467 |
| 2024-01-08 | 9,200.00 | 9,970.00 | 9,190.00 | 9,480.00 | 9,480.00 | 685,431 |
| 2024-01-05 | 9,310.00 | 9,320.00 | 9,170.00 | 9,190.00 | 9,190.00 | 80,175 |
| 2024-01-04 | 9,120.00 | 9,430.00 | 9,100.00 | 9,280.00 | 9,280.00 | 80,837 |
| 2024-01-03 | 9,350.00 | 9,350.00 | 9,150.00 | 9,200.00 | 9,200.00 | 107,048 |
| 2024-01-02 | 9,250.00 | 9,520.00 | 9,250.00 | 9,400.00 | 9,400.00 | 123,478 |
| 2023-12-28 | 9,040.00 | 9,420.00 | 9,000.00 | 9,280.00 | 9,280.00 | 215,166 |
| 2023-12-27 | 9,060.00 | 9,290.00 | 9,000.00 | 9,010.00 | 9,010.00 | 132,675 |
| 2023-12-26 | 9,240.00 | 9,360.00 | 8,980.00 | 9,030.00 | 9,030.00 | 233,055 |
| 2023-12-22 | 9,770.00 | 9,770.00 | 9,300.00 | 9,310.00 | 9,310.00 | 228,378 |
| 2023-12-21 | 9,840.00 | 9,900.00 | 9,540.00 | 9,580.00 | 9,580.00 | 353,617 |
| 2023-12-20 | 9,670.00 | 10,350.00 | 9,560.00 | 10,030.00 | 10,030.00 | 980,069 |
| 2023-12-19 | 9,390.00 | 10,100.00 | 9,300.00 | 9,470.00 | 9,470.00 | 801,843 |
| 2023-12-18 | 9,160.00 | 10,070.00 | 8,980.00 | 9,260.00 | 9,260.00 | 841,748 |
| 2023-12-15 | 9,150.00 | 9,280.00 | 9,050.00 | 9,130.00 | 9,130.00 | 278,518 |
| 2023-12-14 | 9,650.00 | 9,850.00 | 9,130.00 | 9,130.00 | 9,130.00 | 420,575 |
| 2023-12-13 | 10,190.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,600.00 | 467,546 |
| 2023-12-12 | 10,400.00 | 10,530.00 | 10,170.00 | 10,240.00 | 10,240.00 | 495,342 |
| 2023-12-11 | 10,900.00 | 11,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,150,194 |
| 2023-12-08 | 11,170.00 | 11,440.00 | 10,790.00 | 10,800.00 | 10,800.00 | 766,132 |
| 2023-12-07 | 10,730.00 | 12,490.00 | 10,630.00 | 11,170.00 | 11,170.00 | 4,678,161 |
| 2023-12-06 | 10,580.00 | 10,930.00 | 10,100.00 | 10,630.00 | 10,630.00 | 980,338 |
| 2023-12-05 | 11,150.00 | 11,520.00 | 10,380.00 | 10,510.00 | 10,510.00 | 1,543,349 |
| 2023-12-04 | 12,040.00 | 12,290.00 | 10,880.00 | 11,030.00 | 11,030.00 | 1,218,315 |
| 2023-12-01 | 12,600.00 | 12,850.00 | 11,680.00 | 11,740.00 | 11,740.00 | 1,479,852 |
| 2023-11-30 | 12,530.00 | 14,300.00 | 12,300.00 | 12,700.00 | 12,700.00 | 8,364,144 |
| 2023-11-29 | 13,200.00 | 14,390.00 | 12,030.00 | 12,100.00 | 12,100.00 | 7,605,512 |
| 2023-11-28 | 15,300.00 | 16,410.00 | 12,550.00 | 12,880.00 | 12,880.00 | 5,316,362 |
| 2023-11-27 | 19,220.00 | 20,650.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,626,130 |
| 2023-11-24 | 16,600.00 | 19,790.00 | 16,590.00 | 18,330.00 | 18,330.00 | 35,846,602 |
← NewerPage 12 of 12 · 703 trading days
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.