Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 10,850.00 | 10,970.00 | 10,000.00 | 10,300.00 | 10,300.00 | 96,680 |
| 2026-07-15 | 10,190.00 | 11,350.00 | 10,190.00 | 10,830.00 | 10,830.00 | 199,277 |
| 2026-07-14 | 10,080.00 | 10,510.00 | 9,490.00 | 9,960.00 | 9,960.00 | 156,627 |
| 2026-07-13 | 11,330.00 | 11,890.00 | 10,310.00 | 10,310.00 | 10,310.00 | 173,482 |
| 2026-07-10 | 11,000.00 | 11,630.00 | 10,540.00 | 11,350.00 | 11,350.00 | 286,424 |
| 2026-07-09 | 11,760.00 | 11,940.00 | 10,250.00 | 10,890.00 | 10,890.00 | 388,261 |
| 2026-07-08 | 12,490.00 | 12,520.00 | 11,310.00 | 11,440.00 | 11,440.00 | 169,741 |
| 2026-07-07 | 12,550.00 | 13,300.00 | 12,340.00 | 12,630.00 | 12,630.00 | 146,342 |
| 2026-07-06 | 13,730.00 | 13,730.00 | 12,360.00 | 12,550.00 | 12,550.00 | 168,643 |
| 2026-07-03 | 13,600.00 | 13,880.00 | 12,610.00 | 13,530.00 | 13,530.00 | 169,463 |
| 2026-07-02 | 14,550.00 | 14,890.00 | 13,600.00 | 13,600.00 | 13,600.00 | 172,842 |
| 2026-07-01 | 15,500.00 | 15,830.00 | 14,780.00 | 15,140.00 | 15,140.00 | 418,203 |
| 2026-06-30 | 13,940.00 | 14,730.00 | 13,400.00 | 14,380.00 | 14,380.00 | 273,348 |
| 2026-06-29 | 12,100.00 | 14,200.00 | 11,550.00 | 13,880.00 | 13,880.00 | 482,845 |
| 2026-06-26 | 12,600.00 | 12,690.00 | 11,360.00 | 11,940.00 | 11,940.00 | 247,544 |
| 2026-06-25 | 13,610.00 | 14,000.00 | 12,430.00 | 12,860.00 | 12,860.00 | 390,370 |
| 2026-06-24 | 13,360.00 | 14,050.00 | 12,970.00 | 13,440.00 | 13,440.00 | 298,459 |
| 2026-06-23 | 14,640.00 | 14,950.00 | 13,310.00 | 13,510.00 | 13,510.00 | 268,088 |
| 2026-06-22 | 15,060.00 | 15,800.00 | 14,230.00 | 14,630.00 | 14,630.00 | 285,695 |
| 2026-06-19 | 16,910.00 | 16,920.00 | 15,120.00 | 15,450.00 | 15,450.00 | 521,267 |
| 2026-06-18 | 17,240.00 | 17,390.00 | 15,860.00 | 16,410.00 | 16,410.00 | 722,535 |
| 2026-06-17 | 18,760.00 | 18,760.00 | 16,130.00 | 17,200.00 | 17,200.00 | 1,783,283 |
| 2026-06-16 | 21,700.00 | 22,300.00 | 18,340.00 | 18,800.00 | 18,800.00 | 995,879 |
| 2026-06-15 | 20,300.00 | 21,800.00 | 19,590.00 | 21,600.00 | 21,600.00 | 370,618 |
| 2026-06-12 | 24,700.00 | 24,700.00 | 19,700.00 | 19,720.00 | 19,720.00 | 585,737 |
| 2026-06-11 | 21,100.00 | 22,800.00 | 20,000.00 | 22,600.00 | 22,600.00 | 491,649 |
| 2026-06-10 | 22,850.00 | 24,050.00 | 20,750.00 | 21,500.00 | 21,500.00 | 443,723 |
| 2026-06-09 | 21,150.00 | 23,650.00 | 19,600.00 | 22,850.00 | 22,850.00 | 492,560 |
| 2026-06-08 | 22,200.00 | 23,950.00 | 20,400.00 | 20,800.00 | 20,800.00 | 769,934 |
| 2026-06-05 | 24,650.00 | 26,250.00 | 23,200.00 | 24,900.00 | 24,900.00 | 520,974 |
| 2026-06-04 | 21,250.00 | 26,200.00 | 21,250.00 | 24,750.00 | 24,750.00 | 385,796 |
| 2026-06-02 | 22,500.00 | 22,900.00 | 19,500.00 | 20,650.00 | 20,650.00 | 450,274 |
| 2026-06-01 | 27,400.00 | 27,700.00 | 22,750.00 | 22,900.00 | 22,900.00 | 491,878 |
| 2026-05-29 | 28,150.00 | 29,750.00 | 26,050.00 | 27,950.00 | 27,950.00 | 252,068 |
| 2026-05-28 | 31,000.00 | 31,700.00 | 27,800.00 | 28,150.00 | 28,150.00 | 338,773 |
| 2026-05-27 | 33,100.00 | 36,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 265,820 |
| 2026-05-26 | 33,300.00 | 36,500.00 | 31,100.00 | 33,900.00 | 33,900.00 | 426,281 |
| 2026-05-22 | 34,000.00 | 37,300.00 | 31,000.00 | 33,000.00 | 33,000.00 | 644,054 |
| 2026-05-21 | 31,950.00 | 33,900.00 | 29,000.00 | 32,850.00 | 32,850.00 | 517,131 |
| 2026-05-20 | 31,200.00 | 34,200.00 | 30,400.00 | 31,600.00 | 31,600.00 | 695,644 |
| 2026-05-19 | 27,850.00 | 35,550.00 | 26,650.00 | 33,300.00 | 33,300.00 | 3,128,143 |
| 2026-05-18 | 26,700.00 | 29,000.00 | 25,100.00 | 27,850.00 | 27,850.00 | 1,045,143 |
| 2026-05-15 | 24,400.00 | 29,300.00 | 23,600.00 | 28,900.00 | 28,900.00 | 2,201,551 |
| 2026-05-14 | 23,500.00 | 26,550.00 | 22,500.00 | 24,250.00 | 24,250.00 | 2,326,467 |
| 2026-05-13 | 20,600.00 | 23,300.00 | 19,720.00 | 23,300.00 | 23,300.00 | 1,695,718 |
| 2026-05-12 | 20,000.00 | 20,300.00 | 17,630.00 | 17,940.00 | 17,940.00 | 712,638 |
| 2026-05-11 | 20,400.00 | 21,000.00 | 19,450.00 | 19,690.00 | 19,690.00 | 430,938 |
| 2026-05-08 | 19,950.00 | 20,650.00 | 18,860.00 | 20,150.00 | 20,150.00 | 511,227 |
| 2026-05-07 | 20,000.00 | 20,350.00 | 18,440.00 | 20,000.00 | 20,000.00 | 697,885 |
| 2026-05-06 | 21,300.00 | 21,350.00 | 19,600.00 | 20,750.00 | 20,750.00 | 721,531 |
| 2026-05-04 | 22,250.00 | 22,250.00 | 20,350.00 | 20,750.00 | 20,750.00 | 630,836 |
| 2026-04-30 | 22,000.00 | 23,350.00 | 20,350.00 | 22,000.00 | 22,000.00 | 1,160,735 |
| 2026-04-29 | 20,100.00 | 22,100.00 | 19,520.00 | 21,300.00 | 21,300.00 | 1,746,428 |
| 2026-04-28 | 18,210.00 | 20,350.00 | 18,140.00 | 19,190.00 | 19,190.00 | 1,282,644 |
| 2026-04-27 | 18,440.00 | 18,720.00 | 17,840.00 | 17,960.00 | 17,960.00 | 388,096 |
| 2026-04-24 | 18,000.00 | 18,850.00 | 17,140.00 | 18,290.00 | 18,290.00 | 569,290 |
| 2026-04-23 | 18,760.00 | 19,640.00 | 17,410.00 | 17,630.00 | 17,630.00 | 732,533 |
| 2026-04-22 | 17,720.00 | 19,100.00 | 17,430.00 | 18,700.00 | 18,700.00 | 857,615 |
| 2026-04-21 | 17,650.00 | 19,200.00 | 16,850.00 | 17,710.00 | 17,710.00 | 1,208,286 |
| 2026-04-20 | 17,280.00 | 17,750.00 | 16,160.00 | 17,510.00 | 17,510.00 | 634,373 |
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.