Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 16,670.00 | 17,480.00 | 15,600.00 | 17,190.00 | 17,190.00 | 512,119 |
| 2026-04-16 | 16,310.00 | 17,850.00 | 16,240.00 | 16,530.00 | 16,530.00 | 779,029 |
| 2026-04-15 | 15,920.00 | 16,880.00 | 15,310.00 | 16,190.00 | 16,190.00 | 908,783 |
| 2026-04-14 | 15,610.00 | 17,000.00 | 14,100.00 | 15,090.00 | 15,090.00 | 1,292,744 |
| 2026-04-13 | 13,400.00 | 14,920.00 | 13,200.00 | 14,480.00 | 14,480.00 | 799,145 |
| 2026-04-10 | 13,000.00 | 13,970.00 | 12,670.00 | 13,400.00 | 13,400.00 | 467,072 |
| 2026-04-09 | 13,340.00 | 13,340.00 | 12,200.00 | 12,620.00 | 12,620.00 | 214,554 |
| 2026-04-08 | 13,170.00 | 13,590.00 | 12,840.00 | 12,960.00 | 12,960.00 | 288,814 |
| 2026-04-07 | 13,160.00 | 13,470.00 | 11,890.00 | 12,700.00 | 12,700.00 | 373,547 |
| 2026-04-06 | 14,220.00 | 14,280.00 | 13,000.00 | 13,070.00 | 13,070.00 | 345,316 |
| 2026-04-03 | 14,010.00 | 14,650.00 | 13,770.00 | 14,040.00 | 14,040.00 | 366,474 |
| 2026-04-02 | 15,400.00 | 15,400.00 | 13,250.00 | 13,700.00 | 13,700.00 | 486,557 |
| 2026-04-01 | 14,300.00 | 15,110.00 | 14,150.00 | 14,540.00 | 14,540.00 | 397,148 |
| 2026-03-31 | 13,010.00 | 14,860.00 | 12,920.00 | 13,850.00 | 13,850.00 | 589,066 |
| 2026-03-30 | 13,200.00 | 13,340.00 | 12,070.00 | 13,310.00 | 13,310.00 | 397,257 |
| 2026-03-27 | 14,390.00 | 14,390.00 | 13,170.00 | 13,620.00 | 13,620.00 | 187,099 |
| 2026-03-26 | 14,790.00 | 14,790.00 | 14,120.00 | 14,400.00 | 14,400.00 | 188,389 |
| 2026-03-25 | 14,400.00 | 15,850.00 | 14,020.00 | 14,790.00 | 14,790.00 | 377,887 |
| 2026-03-24 | 14,910.00 | 15,090.00 | 14,010.00 | 14,400.00 | 14,400.00 | 237,471 |
| 2026-03-23 | 15,000.00 | 15,460.00 | 14,160.00 | 14,350.00 | 14,350.00 | 362,871 |
| 2026-03-20 | 15,670.00 | 15,950.00 | 14,890.00 | 15,490.00 | 15,490.00 | 263,113 |
| 2026-03-19 | 16,000.00 | 16,130.00 | 14,860.00 | 15,410.00 | 15,410.00 | 348,032 |
| 2026-03-18 | 16,870.00 | 17,350.00 | 15,460.00 | 16,000.00 | 16,000.00 | 551,580 |
| 2026-03-17 | 16,490.00 | 17,930.00 | 16,250.00 | 16,840.00 | 16,840.00 | 1,688,349 |
| 2026-03-16 | 16,580.00 | 17,200.00 | 16,000.00 | 16,450.00 | 16,450.00 | 1,217,224 |
| 2026-03-13 | 14,350.00 | 17,870.00 | 14,010.00 | 16,580.00 | 16,580.00 | 10,774,530 |
| 2026-03-12 | 11,900.00 | 14,230.00 | 11,510.00 | 14,230.00 | 14,230.00 | 2,461,703 |
| 2026-03-11 | 9,560.00 | 11,400.00 | 9,540.00 | 10,950.00 | 10,950.00 | 1,550,740 |
| 2026-03-10 | 9,190.00 | 9,420.00 | 8,960.00 | 9,360.00 | 9,360.00 | 117,744 |
| 2026-03-09 | 8,790.00 | 9,220.00 | 8,530.00 | 8,840.00 | 8,840.00 | 151,389 |
| 2026-03-06 | 9,010.00 | 9,460.00 | 8,820.00 | 9,290.00 | 9,290.00 | 112,759 |
| 2026-03-05 | 8,300.00 | 9,160.00 | 8,300.00 | 9,010.00 | 9,010.00 | 152,047 |
| 2026-03-04 | 9,500.00 | 9,500.00 | 7,840.00 | 8,000.00 | 8,000.00 | 443,809 |
| 2026-03-03 | 10,140.00 | 10,610.00 | 9,730.00 | 9,730.00 | 9,730.00 | 252,786 |
| 2026-02-27 | 10,230.00 | 10,530.00 | 9,970.00 | 10,290.00 | 10,290.00 | 214,116 |
| 2026-02-26 | 10,950.00 | 10,970.00 | 10,240.00 | 10,290.00 | 10,290.00 | 264,105 |
| 2026-02-25 | 10,790.00 | 11,040.00 | 10,430.00 | 10,590.00 | 10,590.00 | 314,283 |
| 2026-02-24 | 10,450.00 | 10,740.00 | 10,240.00 | 10,580.00 | 10,580.00 | 265,405 |
| 2026-02-23 | 10,900.00 | 10,900.00 | 10,330.00 | 10,390.00 | 10,390.00 | 292,191 |
| 2026-02-20 | 10,520.00 | 11,100.00 | 10,330.00 | 10,770.00 | 10,770.00 | 476,142 |
| 2026-02-19 | 10,110.00 | 10,370.00 | 10,080.00 | 10,320.00 | 10,320.00 | 175,418 |
| 2026-02-13 | 10,030.00 | 10,190.00 | 9,920.00 | 9,990.00 | 9,990.00 | 155,573 |
| 2026-02-12 | 10,660.00 | 10,940.00 | 10,280.00 | 10,310.00 | 10,310.00 | 222,542 |
| 2026-02-11 | 10,210.00 | 10,610.00 | 9,790.00 | 10,220.00 | 10,220.00 | 171,102 |
| 2026-02-10 | 10,500.00 | 10,610.00 | 10,000.00 | 10,100.00 | 10,100.00 | 124,126 |
| 2026-02-09 | 10,230.00 | 10,660.00 | 10,190.00 | 10,400.00 | 10,400.00 | 212,869 |
| 2026-02-06 | 10,010.00 | 10,240.00 | 9,490.00 | 10,050.00 | 10,050.00 | 207,975 |
| 2026-02-05 | 10,850.00 | 10,850.00 | 10,110.00 | 10,300.00 | 10,300.00 | 215,409 |
| 2026-02-04 | 11,000.00 | 11,200.00 | 10,780.00 | 10,910.00 | 10,910.00 | 288,141 |
| 2026-02-03 | 10,350.00 | 11,240.00 | 10,350.00 | 10,880.00 | 10,880.00 | 209,632 |
| 2026-02-02 | 10,510.00 | 10,960.00 | 10,250.00 | 10,330.00 | 10,330.00 | 139,175 |
| 2026-01-30 | 10,830.00 | 10,860.00 | 10,270.00 | 10,620.00 | 10,620.00 | 179,868 |
| 2026-01-29 | 11,140.00 | 11,330.00 | 10,600.00 | 10,830.00 | 10,830.00 | 237,057 |
| 2026-01-28 | 10,680.00 | 11,130.00 | 10,400.00 | 10,840.00 | 10,840.00 | 298,360 |
| 2026-01-27 | 10,410.00 | 10,600.00 | 10,090.00 | 10,500.00 | 10,500.00 | 151,740 |
| 2026-01-26 | 10,500.00 | 10,630.00 | 10,000.00 | 10,500.00 | 10,500.00 | 200,278 |
| 2026-01-23 | 10,420.00 | 10,680.00 | 10,210.00 | 10,500.00 | 10,500.00 | 150,476 |
| 2026-01-22 | 10,790.00 | 10,950.00 | 10,370.00 | 10,470.00 | 10,470.00 | 188,722 |
| 2026-01-21 | 11,090.00 | 11,500.00 | 10,660.00 | 10,670.00 | 10,670.00 | 302,395 |
| 2026-01-20 | 10,780.00 | 11,190.00 | 10,490.00 | 11,040.00 | 11,040.00 | 334,127 |
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.