Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6,710.00 | 6,870.00 | 6,610.00 | 6,860.00 | 6,860.00 | 38,536 |
| 2025-04-21 | 6,950.00 | 7,030.00 | 6,770.00 | 6,780.00 | 6,780.00 | 57,293 |
| 2025-04-18 | 6,860.00 | 6,940.00 | 6,770.00 | 6,920.00 | 6,920.00 | 60,604 |
| 2025-04-17 | 6,850.00 | 6,960.00 | 6,810.00 | 6,920.00 | 6,920.00 | 67,057 |
| 2025-04-16 | 7,100.00 | 7,110.00 | 6,880.00 | 6,910.00 | 6,910.00 | 90,050 |
| 2025-04-15 | 7,270.00 | 7,310.00 | 7,040.00 | 7,070.00 | 7,070.00 | 193,425 |
| 2025-04-14 | 7,030.00 | 7,030.00 | 6,850.00 | 7,010.00 | 7,010.00 | 126,122 |
| 2025-04-11 | 6,820.00 | 7,100.00 | 6,720.00 | 6,990.00 | 6,990.00 | 205,007 |
| 2025-04-10 | 6,840.00 | 6,890.00 | 6,450.00 | 6,800.00 | 6,800.00 | 202,971 |
| 2025-04-09 | 6,700.00 | 7,170.00 | 6,430.00 | 6,600.00 | 6,600.00 | 905,793 |
| 2025-04-08 | 6,430.00 | 6,430.00 | 6,120.00 | 6,190.00 | 6,190.00 | 89,230 |
| 2025-04-07 | 6,200.00 | 6,450.00 | 5,910.00 | 6,400.00 | 6,400.00 | 146,477 |
| 2025-04-04 | 6,300.00 | 6,530.00 | 6,080.00 | 6,450.00 | 6,450.00 | 147,284 |
| 2025-04-03 | 6,300.00 | 6,510.00 | 6,260.00 | 6,460.00 | 6,460.00 | 41,462 |
| 2025-04-02 | 6,600.00 | 6,670.00 | 6,420.00 | 6,420.00 | 6,420.00 | 50,549 |
| 2025-04-01 | 6,580.00 | 6,770.00 | 6,510.00 | 6,600.00 | 6,600.00 | 69,979 |
| 2025-03-31 | 6,600.00 | 6,840.00 | 6,510.00 | 6,510.00 | 6,510.00 | 88,284 |
| 2025-03-28 | 7,060.00 | 7,060.00 | 6,760.00 | 6,950.00 | 6,950.00 | 181,236 |
| 2025-03-27 | 7,390.00 | 7,390.00 | 7,040.00 | 7,090.00 | 7,090.00 | 146,883 |
| 2025-03-26 | 7,510.00 | 7,550.00 | 7,300.00 | 7,300.00 | 7,300.00 | 136,184 |
| 2025-03-25 | 7,800.00 | 7,830.00 | 7,380.00 | 7,590.00 | 7,590.00 | 194,851 |
| 2025-03-24 | 8,010.00 | 8,150.00 | 7,680.00 | 7,780.00 | 7,780.00 | 176,605 |
| 2025-03-21 | 7,750.00 | 7,980.00 | 7,370.00 | 7,940.00 | 7,940.00 | 274,659 |
| 2025-03-20 | 7,940.00 | 7,990.00 | 7,620.00 | 7,790.00 | 7,790.00 | 192,314 |
| 2025-03-19 | 8,080.00 | 8,110.00 | 7,780.00 | 7,860.00 | 7,860.00 | 203,120 |
| 2025-03-18 | 7,950.00 | 8,150.00 | 7,910.00 | 8,080.00 | 8,080.00 | 297,510 |
| 2025-03-17 | 7,950.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 150,862 |
| 2025-03-14 | 7,830.00 | 8,190.00 | 7,830.00 | 7,950.00 | 7,950.00 | 262,932 |
| 2025-03-13 | 7,870.00 | 8,150.00 | 7,750.00 | 7,750.00 | 7,750.00 | 249,356 |
| 2025-03-12 | 8,000.00 | 8,050.00 | 7,860.00 | 7,860.00 | 7,860.00 | 174,753 |
| 2025-03-11 | 7,760.00 | 8,310.00 | 7,760.00 | 8,000.00 | 8,000.00 | 316,841 |
| 2025-03-10 | 8,160.00 | 8,180.00 | 7,870.00 | 8,140.00 | 8,140.00 | 314,559 |
| 2025-03-07 | 8,020.00 | 8,490.00 | 7,800.00 | 8,230.00 | 8,230.00 | 1,067,641 |
| 2025-03-06 | 8,440.00 | 8,520.00 | 7,840.00 | 7,940.00 | 7,940.00 | 936,345 |
| 2025-03-05 | 7,200.00 | 8,690.00 | 7,200.00 | 8,520.00 | 8,520.00 | 4,669,426 |
| 2025-03-04 | 6,930.00 | 7,140.00 | 6,710.00 | 7,130.00 | 7,130.00 | 89,662 |
| 2025-02-28 | 6,980.00 | 7,120.00 | 6,950.00 | 6,950.00 | 6,950.00 | 91,312 |
| 2025-02-27 | 7,470.00 | 7,550.00 | 6,900.00 | 7,180.00 | 7,180.00 | 127,129 |
| 2025-02-26 | 7,440.00 | 7,650.00 | 7,370.00 | 7,470.00 | 7,470.00 | 169,136 |
| 2025-02-25 | 7,370.00 | 7,450.00 | 7,260.00 | 7,280.00 | 7,280.00 | 96,354 |
| 2025-02-24 | 7,210.00 | 7,490.00 | 7,170.00 | 7,410.00 | 7,410.00 | 120,016 |
| 2025-02-21 | 7,540.00 | 7,690.00 | 7,360.00 | 7,400.00 | 7,400.00 | 296,427 |
| 2025-02-20 | 7,440.00 | 7,560.00 | 7,240.00 | 7,240.00 | 7,240.00 | 135,164 |
| 2025-02-19 | 7,320.00 | 7,630.00 | 7,280.00 | 7,420.00 | 7,420.00 | 312,125 |
| 2025-02-18 | 7,260.00 | 7,270.00 | 7,070.00 | 7,270.00 | 7,270.00 | 134,957 |
| 2025-02-17 | 7,300.00 | 7,380.00 | 7,110.00 | 7,290.00 | 7,290.00 | 95,184 |
| 2025-02-14 | 7,300.00 | 7,380.00 | 7,160.00 | 7,210.00 | 7,210.00 | 140,442 |
| 2025-02-13 | 7,360.00 | 7,530.00 | 7,320.00 | 7,320.00 | 7,320.00 | 192,055 |
| 2025-02-12 | 7,690.00 | 7,800.00 | 7,400.00 | 7,450.00 | 7,450.00 | 408,370 |
| 2025-02-11 | 6,600.00 | 8,390.00 | 6,600.00 | 7,690.00 | 7,690.00 | 7,176,063 |
| 2025-02-10 | 6,800.00 | 6,800.00 | 6,520.00 | 6,660.00 | 6,660.00 | 163,037 |
| 2025-02-07 | 6,750.00 | 7,090.00 | 6,730.00 | 6,730.00 | 6,730.00 | 714,617 |
| 2025-02-06 | 7,850.00 | 8,090.00 | 7,650.00 | 7,870.00 | 7,870.00 | 279,324 |
| 2025-02-05 | 7,900.00 | 8,090.00 | 7,820.00 | 7,830.00 | 7,830.00 | 195,654 |
| 2025-02-04 | 7,810.00 | 8,120.00 | 7,810.00 | 7,880.00 | 7,880.00 | 324,126 |
| 2025-02-03 | 8,730.00 | 8,980.00 | 7,950.00 | 8,010.00 | 8,010.00 | 2,953,489 |
| 2025-01-31 | 7,880.00 | 7,970.00 | 7,780.00 | 7,810.00 | 7,810.00 | 217,458 |
| 2025-01-24 | 8,130.00 | 8,280.00 | 7,850.00 | 8,100.00 | 8,100.00 | 307,798 |
| 2025-01-23 | 8,440.00 | 8,480.00 | 8,080.00 | 8,100.00 | 8,100.00 | 501,422 |
| 2025-01-22 | 8,370.00 | 8,630.00 | 8,280.00 | 8,520.00 | 8,520.00 | 943,819 |
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.