Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 11,130.00 | 11,130.00 | 10,500.00 | 10,760.00 | 10,760.00 | 345,848 |
| 2025-10-21 | 10,710.00 | 11,490.00 | 10,710.00 | 11,130.00 | 11,130.00 | 525,936 |
| 2025-10-20 | 10,980.00 | 11,140.00 | 10,720.00 | 10,810.00 | 10,810.00 | 304,800 |
| 2025-10-17 | 11,300.00 | 11,540.00 | 10,930.00 | 10,970.00 | 10,970.00 | 378,172 |
| 2025-10-16 | 11,850.00 | 11,950.00 | 11,450.00 | 11,480.00 | 11,480.00 | 625,969 |
| 2025-10-15 | 11,280.00 | 11,810.00 | 10,920.00 | 11,710.00 | 11,710.00 | 666,689 |
| 2025-10-14 | 11,400.00 | 12,240.00 | 10,800.00 | 11,140.00 | 11,140.00 | 2,662,034 |
| 2025-10-13 | 10,900.00 | 11,640.00 | 10,600.00 | 10,600.00 | 10,600.00 | 545,518 |
| 2025-10-10 | 11,500.00 | 11,660.00 | 11,070.00 | 11,380.00 | 11,380.00 | 497,228 |
| 2025-10-02 | 11,600.00 | 11,810.00 | 11,210.00 | 11,400.00 | 11,400.00 | 629,826 |
| 2025-10-01 | 11,510.00 | 12,080.00 | 10,960.00 | 10,960.00 | 10,960.00 | 3,146,911 |
| 2025-09-30 | 10,450.00 | 11,320.00 | 10,400.00 | 10,970.00 | 10,970.00 | 542,985 |
| 2025-09-29 | 10,500.00 | 10,890.00 | 10,180.00 | 10,660.00 | 10,660.00 | 232,180 |
| 2025-09-26 | 11,000.00 | 11,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 607,178 |
| 2025-09-25 | 11,370.00 | 11,930.00 | 11,090.00 | 11,110.00 | 11,110.00 | 990,562 |
| 2025-09-24 | 11,140.00 | 11,680.00 | 10,670.00 | 11,340.00 | 11,340.00 | 833,113 |
| 2025-09-23 | 10,440.00 | 12,080.00 | 10,360.00 | 11,390.00 | 11,390.00 | 4,607,509 |
| 2025-09-22 | 11,130.00 | 11,320.00 | 10,510.00 | 10,520.00 | 10,520.00 | 653,416 |
| 2025-09-19 | 11,600.00 | 11,610.00 | 11,090.00 | 11,170.00 | 11,170.00 | 400,302 |
| 2025-09-18 | 11,870.00 | 11,880.00 | 11,370.00 | 11,740.00 | 11,740.00 | 425,703 |
| 2025-09-17 | 11,930.00 | 12,175.00 | 11,510.00 | 11,630.00 | 11,630.00 | 775,046 |
| 2025-09-16 | 12,100.00 | 12,400.00 | 11,150.00 | 11,410.00 | 11,410.00 | 1,153,779 |
| 2025-09-15 | 11,120.00 | 11,760.00 | 10,990.00 | 11,560.00 | 11,560.00 | 1,082,072 |
| 2025-09-12 | 12,450.00 | 12,540.00 | 11,260.00 | 11,520.00 | 11,520.00 | 2,279,915 |
| 2025-09-11 | 10,330.00 | 11,470.00 | 10,090.00 | 11,470.00 | 11,470.00 | 6,135,807 |
| 2025-09-10 | 8,910.00 | 8,990.00 | 8,720.00 | 8,830.00 | 8,830.00 | 473,753 |
| 2025-09-09 | 8,730.00 | 9,600.00 | 8,460.00 | 8,620.00 | 8,620.00 | 3,195,297 |
| 2025-09-08 | 7,950.00 | 8,240.00 | 7,850.00 | 8,170.00 | 8,170.00 | 176,211 |
| 2025-09-05 | 8,250.00 | 8,250.00 | 8,010.00 | 8,010.00 | 8,010.00 | 183,926 |
| 2025-09-04 | 7,850.00 | 8,430.00 | 7,770.00 | 8,250.00 | 8,250.00 | 632,278 |
| 2025-09-03 | 8,100.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,830.00 | 145,891 |
| 2025-09-02 | 7,890.00 | 8,590.00 | 7,780.00 | 7,820.00 | 7,820.00 | 1,406,812 |
| 2025-09-01 | 8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 7,890.00 | 436,417 |
| 2025-08-29 | 7,330.00 | 7,970.00 | 7,330.00 | 7,720.00 | 7,720.00 | 573,221 |
| 2025-08-28 | 7,220.00 | 7,400.00 | 7,190.00 | 7,300.00 | 7,300.00 | 71,138 |
| 2025-08-27 | 7,250.00 | 7,500.00 | 7,190.00 | 7,220.00 | 7,220.00 | 123,509 |
| 2025-08-26 | 7,250.00 | 7,480.00 | 7,070.00 | 7,070.00 | 7,070.00 | 88,849 |
| 2025-08-25 | 7,240.00 | 7,270.00 | 7,140.00 | 7,200.00 | 7,200.00 | 20,920 |
| 2025-08-22 | 7,120.00 | 7,290.00 | 7,090.00 | 7,120.00 | 7,120.00 | 35,344 |
| 2025-08-21 | 7,070.00 | 7,190.00 | 7,000.00 | 7,010.00 | 7,010.00 | 18,347 |
| 2025-08-20 | 7,070.00 | 7,140.00 | 6,910.00 | 7,070.00 | 7,070.00 | 49,639 |
| 2025-08-19 | 7,390.00 | 7,470.00 | 7,170.00 | 7,220.00 | 7,220.00 | 56,873 |
| 2025-08-18 | 7,510.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | 41,048 |
| 2025-08-14 | 7,470.00 | 7,540.00 | 7,340.00 | 7,490.00 | 7,490.00 | 65,367 |
| 2025-08-13 | 7,470.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,430.00 | 46,849 |
| 2025-08-12 | 7,300.00 | 7,640.00 | 7,280.00 | 7,400.00 | 7,400.00 | 129,814 |
| 2025-08-11 | 7,260.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 44,367 |
| 2025-08-08 | 7,210.00 | 7,370.00 | 7,150.00 | 7,250.00 | 7,250.00 | 50,258 |
| 2025-08-07 | 7,300.00 | 7,300.00 | 7,160.00 | 7,240.00 | 7,240.00 | 55,039 |
| 2025-08-06 | 7,210.00 | 7,350.00 | 7,170.00 | 7,250.00 | 7,250.00 | 46,552 |
| 2025-08-05 | 7,010.00 | 7,340.00 | 7,010.00 | 7,340.00 | 7,340.00 | 78,822 |
| 2025-08-04 | 6,870.00 | 7,010.00 | 6,640.00 | 6,930.00 | 6,930.00 | 36,881 |
| 2025-08-01 | 7,220.00 | 7,250.00 | 6,840.00 | 6,840.00 | 6,840.00 | 134,353 |
| 2025-07-31 | 7,540.00 | 7,550.00 | 7,160.00 | 7,250.00 | 7,250.00 | 176,078 |
| 2025-07-30 | 7,480.00 | 7,570.00 | 7,410.00 | 7,430.00 | 7,430.00 | 140,697 |
| 2025-07-29 | 7,800.00 | 7,900.00 | 7,530.00 | 7,600.00 | 7,600.00 | 409,506 |
| 2025-07-28 | 7,270.00 | 7,370.00 | 7,070.00 | 7,360.00 | 7,360.00 | 214,148 |
| 2025-07-25 | 8,000.00 | 8,440.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1,838,110 |
| 2025-07-24 | 6,810.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,860.00 | 50,336 |
| 2025-07-23 | 6,570.00 | 6,880.00 | 6,570.00 | 6,770.00 | 6,770.00 | 61,881 |
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.