Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10,230.00 | 10,950.00 | 10,230.00 | 10,810.00 | 10,810.00 | 320,586 |
| 2026-01-16 | 10,210.00 | 10,510.00 | 9,970.00 | 10,200.00 | 10,200.00 | 167,662 |
| 2026-01-15 | 10,400.00 | 10,540.00 | 10,080.00 | 10,210.00 | 10,210.00 | 141,520 |
| 2026-01-14 | 9,930.00 | 10,720.00 | 9,750.00 | 10,490.00 | 10,490.00 | 367,665 |
| 2026-01-13 | 9,220.00 | 10,300.00 | 9,170.00 | 9,930.00 | 9,930.00 | 625,494 |
| 2026-01-12 | 9,530.00 | 9,790.00 | 9,190.00 | 9,230.00 | 9,230.00 | 132,926 |
| 2026-01-09 | 9,490.00 | 9,750.00 | 8,980.00 | 9,430.00 | 9,430.00 | 251,918 |
| 2026-01-08 | 9,200.00 | 9,480.00 | 9,010.00 | 9,010.00 | 9,010.00 | 67,507 |
| 2026-01-07 | 9,650.00 | 9,660.00 | 9,080.00 | 9,270.00 | 9,270.00 | 101,900 |
| 2026-01-06 | 9,800.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | 130,607 |
| 2026-01-05 | 9,100.00 | 9,840.00 | 8,990.00 | 9,700.00 | 9,700.00 | 410,351 |
| 2026-01-02 | 8,640.00 | 8,880.00 | 8,480.00 | 8,840.00 | 8,840.00 | 50,773 |
| 2025-12-30 | 8,570.00 | 8,710.00 | 8,430.00 | 8,540.00 | 8,540.00 | 48,525 |
| 2025-12-29 | 8,610.00 | 8,870.00 | 8,500.00 | 8,710.00 | 8,710.00 | 54,661 |
| 2025-12-26 | 8,810.00 | 9,000.00 | 8,600.00 | 8,610.00 | 8,610.00 | 61,996 |
| 2025-12-24 | 9,010.00 | 9,050.00 | 8,790.00 | 8,810.00 | 8,810.00 | 36,075 |
| 2025-12-23 | 9,160.00 | 9,260.00 | 8,990.00 | 8,990.00 | 8,990.00 | 44,188 |
| 2025-12-22 | 8,980.00 | 9,300.00 | 8,980.00 | 9,180.00 | 9,180.00 | 109,879 |
| 2025-12-19 | 8,600.00 | 8,950.00 | 8,580.00 | 8,900.00 | 8,900.00 | 56,195 |
| 2025-12-18 | 8,690.00 | 8,810.00 | 8,600.00 | 8,600.00 | 8,600.00 | 60,532 |
| 2025-12-17 | 9,050.00 | 9,190.00 | 8,820.00 | 8,860.00 | 8,860.00 | 94,777 |
| 2025-12-16 | 8,870.00 | 9,460.00 | 8,750.00 | 9,120.00 | 9,120.00 | 209,742 |
| 2025-12-15 | 9,120.00 | 9,120.00 | 8,920.00 | 8,950.00 | 8,950.00 | 65,002 |
| 2025-12-12 | 9,150.00 | 9,230.00 | 9,000.00 | 9,200.00 | 9,200.00 | 82,909 |
| 2025-12-11 | 8,880.00 | 9,120.00 | 8,830.00 | 9,060.00 | 9,060.00 | 98,519 |
| 2025-12-10 | 8,940.00 | 8,990.00 | 8,810.00 | 8,840.00 | 8,840.00 | 76,730 |
| 2025-12-09 | 8,960.00 | 9,050.00 | 8,850.00 | 8,930.00 | 8,930.00 | 90,503 |
| 2025-12-08 | 9,270.00 | 9,370.00 | 8,980.00 | 9,010.00 | 9,010.00 | 117,807 |
| 2025-12-05 | 9,100.00 | 9,400.00 | 8,980.00 | 9,300.00 | 9,300.00 | 200,805 |
| 2025-12-04 | 9,030.00 | 9,170.00 | 8,750.00 | 8,900.00 | 8,900.00 | 72,102 |
| 2025-12-03 | 8,960.00 | 9,150.00 | 8,890.00 | 9,070.00 | 9,070.00 | 103,464 |
| 2025-12-02 | 8,770.00 | 9,020.00 | 8,770.00 | 8,930.00 | 8,930.00 | 60,853 |
| 2025-12-01 | 8,940.00 | 9,100.00 | 8,810.00 | 8,830.00 | 8,830.00 | 65,912 |
| 2025-11-28 | 8,800.00 | 9,060.00 | 8,800.00 | 8,930.00 | 8,930.00 | 67,370 |
| 2025-11-27 | 9,120.00 | 9,120.00 | 8,740.00 | 8,800.00 | 8,800.00 | 65,880 |
| 2025-11-26 | 8,670.00 | 8,960.00 | 8,550.00 | 8,950.00 | 8,950.00 | 43,873 |
| 2025-11-25 | 8,510.00 | 8,760.00 | 8,470.00 | 8,550.00 | 8,550.00 | 51,689 |
| 2025-11-24 | 8,530.00 | 8,680.00 | 8,380.00 | 8,450.00 | 8,450.00 | 71,308 |
| 2025-11-21 | 8,610.00 | 8,710.00 | 8,460.00 | 8,520.00 | 8,520.00 | 106,075 |
| 2025-11-20 | 8,950.00 | 9,150.00 | 8,885.00 | 8,900.00 | 8,900.00 | 83,840 |
| 2025-11-19 | 9,070.00 | 9,220.00 | 8,610.00 | 8,770.00 | 8,770.00 | 124,253 |
| 2025-11-18 | 9,090.00 | 9,770.00 | 8,980.00 | 8,990.00 | 8,990.00 | 210,125 |
| 2025-11-17 | 9,350.00 | 9,350.00 | 8,980.00 | 9,230.00 | 9,230.00 | 91,338 |
| 2025-11-14 | 9,290.00 | 9,560.00 | 9,140.00 | 9,200.00 | 9,200.00 | 109,453 |
| 2025-11-13 | 9,400.00 | 9,530.00 | 9,190.00 | 9,440.00 | 9,440.00 | 114,457 |
| 2025-11-12 | 9,290.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | 76,548 |
| 2025-11-11 | 9,100.00 | 9,430.00 | 9,100.00 | 9,340.00 | 9,340.00 | 164,778 |
| 2025-11-10 | 9,040.00 | 9,210.00 | 8,910.00 | 9,100.00 | 9,100.00 | 115,431 |
| 2025-11-07 | 9,190.00 | 9,400.00 | 8,880.00 | 9,040.00 | 9,040.00 | 200,003 |
| 2025-11-06 | 9,800.00 | 9,920.00 | 9,290.00 | 9,360.00 | 9,360.00 | 221,022 |
| 2025-11-05 | 9,890.00 | 9,890.00 | 9,280.00 | 9,610.00 | 9,610.00 | 336,548 |
| 2025-11-04 | 10,740.00 | 11,000.00 | 10,030.00 | 10,110.00 | 10,110.00 | 440,947 |
| 2025-11-03 | 10,830.00 | 10,980.00 | 10,500.00 | 10,510.00 | 10,510.00 | 292,548 |
| 2025-10-31 | 10,720.00 | 11,130.00 | 10,640.00 | 10,820.00 | 10,820.00 | 330,316 |
| 2025-10-30 | 11,550.00 | 12,210.00 | 10,720.00 | 10,750.00 | 10,750.00 | 992,017 |
| 2025-10-29 | 12,300.00 | 12,300.00 | 11,210.00 | 11,270.00 | 11,270.00 | 972,947 |
| 2025-10-28 | 11,430.00 | 12,300.00 | 10,950.00 | 12,100.00 | 12,100.00 | 1,935,313 |
| 2025-10-27 | 11,290.00 | 12,350.00 | 11,250.00 | 11,410.00 | 11,410.00 | 1,278,822 |
| 2025-10-24 | 11,010.00 | 11,260.00 | 10,690.00 | 11,130.00 | 11,130.00 | 361,250 |
| 2025-10-23 | 10,620.00 | 11,440.00 | 10,450.00 | 10,970.00 | 10,970.00 | 510,026 |
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.