Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6,630.00 | 6,800.00 | 6,630.00 | 6,660.00 | 6,660.00 | 45,236 |
| 2025-07-21 | 6,680.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,800.00 | 19,489 |
| 2025-07-18 | 6,680.00 | 6,700.00 | 6,620.00 | 6,670.00 | 6,670.00 | 18,122 |
| 2025-07-17 | 6,680.00 | 6,720.00 | 6,610.00 | 6,650.00 | 6,650.00 | 19,483 |
| 2025-07-16 | 6,600.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,700.00 | 37,241 |
| 2025-07-15 | 6,760.00 | 6,770.00 | 6,600.00 | 6,640.00 | 6,640.00 | 35,258 |
| 2025-07-14 | 6,820.00 | 6,860.00 | 6,660.00 | 6,720.00 | 6,720.00 | 34,635 |
| 2025-07-11 | 6,900.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 17,724 |
| 2025-07-10 | 7,030.00 | 7,070.00 | 6,780.00 | 6,820.00 | 6,820.00 | 64,894 |
| 2025-07-09 | 6,870.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,800.00 | 21,709 |
| 2025-07-08 | 6,710.00 | 7,020.00 | 6,650.00 | 6,870.00 | 6,870.00 | 91,677 |
| 2025-07-07 | 6,880.00 | 6,930.00 | 6,690.00 | 6,710.00 | 6,710.00 | 26,323 |
| 2025-07-04 | 6,980.00 | 7,090.00 | 6,840.00 | 6,890.00 | 6,890.00 | 33,349 |
| 2025-07-03 | 6,800.00 | 6,980.00 | 6,710.00 | 6,980.00 | 6,980.00 | 39,791 |
| 2025-07-02 | 6,910.00 | 6,970.00 | 6,720.00 | 6,800.00 | 6,800.00 | 32,272 |
| 2025-07-01 | 7,000.00 | 7,030.00 | 6,900.00 | 6,910.00 | 6,910.00 | 33,857 |
| 2025-06-30 | 6,880.00 | 7,020.00 | 6,840.00 | 6,960.00 | 6,960.00 | 46,657 |
| 2025-06-27 | 6,930.00 | 7,110.00 | 6,830.00 | 6,860.00 | 6,860.00 | 33,219 |
| 2025-06-26 | 7,190.00 | 7,220.00 | 6,860.00 | 6,930.00 | 6,930.00 | 57,087 |
| 2025-06-25 | 7,120.00 | 7,300.00 | 7,110.00 | 7,150.00 | 7,150.00 | 61,502 |
| 2025-06-24 | 7,120.00 | 7,120.00 | 7,010.00 | 7,100.00 | 7,100.00 | 60,575 |
| 2025-06-23 | 7,250.00 | 7,250.00 | 6,930.00 | 6,990.00 | 6,990.00 | 65,617 |
| 2025-06-20 | 7,290.00 | 7,430.00 | 7,100.00 | 7,240.00 | 7,240.00 | 73,683 |
| 2025-06-19 | 7,190.00 | 7,210.00 | 6,700.00 | 7,070.00 | 7,070.00 | 57,556 |
| 2025-06-18 | 7,150.00 | 7,270.00 | 7,100.00 | 7,170.00 | 7,170.00 | 33,619 |
| 2025-06-17 | 7,490.00 | 7,530.00 | 7,160.00 | 7,220.00 | 7,220.00 | 91,088 |
| 2025-06-16 | 7,400.00 | 7,600.00 | 7,370.00 | 7,490.00 | 7,490.00 | 70,047 |
| 2025-06-13 | 7,560.00 | 7,630.00 | 7,330.00 | 7,400.00 | 7,400.00 | 84,721 |
| 2025-06-12 | 7,550.00 | 7,670.00 | 7,450.00 | 7,550.00 | 7,550.00 | 79,724 |
| 2025-06-11 | 7,650.00 | 7,670.00 | 7,390.00 | 7,450.00 | 7,450.00 | 62,452 |
| 2025-06-10 | 7,520.00 | 7,720.00 | 7,380.00 | 7,490.00 | 7,490.00 | 78,173 |
| 2025-06-09 | 7,460.00 | 7,660.00 | 7,440.00 | 7,500.00 | 7,500.00 | 83,830 |
| 2025-06-05 | 7,430.00 | 7,470.00 | 7,270.00 | 7,400.00 | 7,400.00 | 46,278 |
| 2025-06-04 | 7,200.00 | 7,410.00 | 7,100.00 | 7,410.00 | 7,410.00 | 83,706 |
| 2025-06-02 | 7,090.00 | 7,140.00 | 6,990.00 | 7,050.00 | 7,050.00 | 36,264 |
| 2025-05-30 | 7,110.00 | 7,120.00 | 6,980.00 | 7,030.00 | 7,030.00 | 34,904 |
| 2025-05-29 | 7,120.00 | 7,190.00 | 7,020.00 | 7,110.00 | 7,110.00 | 60,948 |
| 2025-05-28 | 7,280.00 | 7,300.00 | 7,040.00 | 7,120.00 | 7,120.00 | 41,436 |
| 2025-05-27 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | 7,240.00 | 52,870 |
| 2025-05-26 | 7,370.00 | 7,380.00 | 7,240.00 | 7,320.00 | 7,320.00 | 76,246 |
| 2025-05-23 | 7,060.00 | 7,390.00 | 6,910.00 | 7,310.00 | 7,310.00 | 145,536 |
| 2025-05-22 | 7,150.00 | 7,230.00 | 7,010.00 | 7,010.00 | 7,010.00 | 54,046 |
| 2025-05-21 | 7,030.00 | 7,230.00 | 7,000.00 | 7,220.00 | 7,220.00 | 118,449 |
| 2025-05-20 | 6,980.00 | 7,040.00 | 6,890.00 | 6,960.00 | 6,960.00 | 46,390 |
| 2025-05-19 | 6,880.00 | 7,000.00 | 6,790.00 | 6,890.00 | 6,890.00 | 121,919 |
| 2025-05-16 | 6,820.00 | 6,850.00 | 6,640.00 | 6,710.00 | 6,710.00 | 33,845 |
| 2025-05-15 | 6,970.00 | 6,970.00 | 6,770.00 | 6,780.00 | 6,780.00 | 22,993 |
| 2025-05-14 | 6,800.00 | 7,000.00 | 6,750.00 | 6,920.00 | 6,920.00 | 61,957 |
| 2025-05-13 | 6,790.00 | 6,850.00 | 6,730.00 | 6,780.00 | 6,780.00 | 30,836 |
| 2025-05-12 | 6,760.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,750.00 | 23,224 |
| 2025-05-09 | 6,780.00 | 6,810.00 | 6,610.00 | 6,690.00 | 6,690.00 | 57,292 |
| 2025-05-08 | 6,650.00 | 6,740.00 | 6,640.00 | 6,740.00 | 6,740.00 | 14,664 |
| 2025-05-07 | 6,560.00 | 6,690.00 | 6,410.00 | 6,670.00 | 6,670.00 | 35,262 |
| 2025-05-02 | 6,700.00 | 6,770.00 | 6,600.00 | 6,650.00 | 6,650.00 | 37,656 |
| 2025-04-30 | 6,800.00 | 6,860.00 | 6,650.00 | 6,690.00 | 6,690.00 | 37,972 |
| 2025-04-29 | 6,800.00 | 6,880.00 | 6,710.00 | 6,740.00 | 6,740.00 | 47,254 |
| 2025-04-28 | 7,000.00 | 7,020.00 | 6,740.00 | 6,830.00 | 6,830.00 | 65,538 |
| 2025-04-25 | 7,240.00 | 7,240.00 | 6,690.00 | 6,950.00 | 6,950.00 | 111,948 |
| 2025-04-24 | 7,300.00 | 7,300.00 | 7,050.00 | 7,240.00 | 7,240.00 | 77,005 |
| 2025-04-23 | 6,910.00 | 7,270.00 | 6,870.00 | 7,180.00 | 7,180.00 | 232,377 |
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.