Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,370.00 | 8,630.00 | 8,280.00 | 8,520.00 | 8,520.00 | 943,819 |
| 2025-01-21 | 8,700.00 | 9,690.00 | 8,140.00 | 8,360.00 | 8,360.00 | 5,123,252 |
| 2025-01-20 | 6,970.00 | 8,850.00 | 6,930.00 | 8,470.00 | 8,470.00 | 5,956,463 |
| 2025-01-17 | 6,810.00 | 6,990.00 | 6,690.00 | 6,880.00 | 6,880.00 | 173,104 |
| 2025-01-16 | 6,700.00 | 6,850.00 | 6,670.00 | 6,750.00 | 6,750.00 | 99,054 |
| 2025-01-15 | 6,970.00 | 6,970.00 | 6,600.00 | 6,620.00 | 6,620.00 | 131,013 |
| 2025-01-14 | 6,680.00 | 7,260.00 | 6,680.00 | 6,830.00 | 6,830.00 | 691,646 |
| 2025-01-13 | 6,680.00 | 6,810.00 | 6,620.00 | 6,640.00 | 6,640.00 | 67,242 |
| 2025-01-10 | 6,900.00 | 6,920.00 | 6,660.00 | 6,740.00 | 6,740.00 | 79,562 |
| 2025-01-09 | 6,710.00 | 6,810.00 | 6,530.00 | 6,810.00 | 6,810.00 | 65,626 |
| 2025-01-08 | 6,630.00 | 6,820.00 | 6,600.00 | 6,710.00 | 6,710.00 | 105,531 |
| 2025-01-07 | 6,840.00 | 6,840.00 | 6,640.00 | 6,660.00 | 6,660.00 | 101,254 |
| 2025-01-06 | 6,580.00 | 6,800.00 | 6,490.00 | 6,790.00 | 6,790.00 | 168,212 |
| 2025-01-03 | 6,170.00 | 6,500.00 | 6,160.00 | 6,490.00 | 6,490.00 | 112,081 |
| 2025-01-02 | 6,090.00 | 6,240.00 | 6,070.00 | 6,220.00 | 6,220.00 | 55,723 |
| 2024-12-30 | 6,000.00 | 6,200.00 | 5,950.00 | 6,180.00 | 6,180.00 | 49,406 |
| 2024-12-27 | 6,060.00 | 6,190.00 | 5,950.00 | 6,110.00 | 6,110.00 | 91,871 |
| 2024-12-26 | 6,270.00 | 6,310.00 | 6,110.00 | 6,200.00 | 6,200.00 | 126,106 |
| 2024-12-24 | 6,450.00 | 6,470.00 | 6,250.00 | 6,320.00 | 6,320.00 | 88,466 |
| 2024-12-23 | 6,400.00 | 6,500.00 | 6,360.00 | 6,490.00 | 6,490.00 | 90,000 |
| 2024-12-20 | 6,520.00 | 6,650.00 | 6,290.00 | 6,390.00 | 6,390.00 | 126,380 |
| 2024-12-19 | 6,550.00 | 6,660.00 | 6,410.00 | 6,530.00 | 6,530.00 | 79,777 |
| 2024-12-18 | 6,650.00 | 6,750.00 | 6,550.00 | 6,730.00 | 6,730.00 | 106,567 |
| 2024-12-17 | 6,870.00 | 6,870.00 | 6,650.00 | 6,720.00 | 6,720.00 | 125,695 |
| 2024-12-16 | 6,660.00 | 6,880.00 | 6,650.00 | 6,830.00 | 6,830.00 | 214,076 |
| 2024-12-13 | 6,690.00 | 6,690.00 | 6,450.00 | 6,570.00 | 6,570.00 | 110,340 |
| 2024-12-12 | 6,460.00 | 6,640.00 | 6,350.00 | 6,640.00 | 6,640.00 | 169,335 |
| 2024-12-11 | 6,260.00 | 6,550.00 | 6,210.00 | 6,430.00 | 6,430.00 | 181,421 |
| 2024-12-10 | 5,810.00 | 6,380.00 | 5,810.00 | 6,340.00 | 6,340.00 | 244,794 |
| 2024-12-09 | 6,440.00 | 6,600.00 | 5,800.00 | 5,810.00 | 5,810.00 | 294,926 |
| 2024-12-06 | 6,740.00 | 7,000.00 | 6,170.00 | 6,430.00 | 6,430.00 | 382,107 |
| 2024-12-05 | 7,030.00 | 7,200.00 | 6,740.00 | 6,780.00 | 6,780.00 | 397,447 |
| 2024-12-04 | 7,700.00 | 7,760.00 | 6,730.00 | 6,780.00 | 6,780.00 | 915,708 |
| 2024-12-03 | 7,800.00 | 8,160.00 | 7,800.00 | 8,110.00 | 8,110.00 | 267,850 |
| 2024-12-02 | 8,900.00 | 8,900.00 | 7,850.00 | 7,960.00 | 7,960.00 | 645,529 |
| 2024-11-29 | 9,350.00 | 9,410.00 | 9,120.00 | 9,120.00 | 9,120.00 | 185,175 |
| 2024-11-28 | 9,890.00 | 9,890.00 | 9,250.00 | 9,350.00 | 9,350.00 | 341,505 |
| 2024-11-27 | 10,600.00 | 10,650.00 | 9,620.00 | 9,710.00 | 9,710.00 | 914,477 |
| 2024-11-26 | 9,860.00 | 10,570.00 | 9,740.00 | 10,350.00 | 10,350.00 | 1,541,310 |
| 2024-11-25 | 9,480.00 | 10,000.00 | 9,480.00 | 9,780.00 | 9,780.00 | 845,196 |
| 2024-11-22 | 9,220.00 | 9,650.00 | 9,010.00 | 9,360.00 | 9,360.00 | 483,596 |
| 2024-11-21 | 9,360.00 | 9,640.00 | 9,010.00 | 9,010.00 | 9,010.00 | 489,665 |
| 2024-11-20 | 9,650.00 | 9,800.00 | 9,300.00 | 9,440.00 | 9,440.00 | 386,844 |
| 2024-11-19 | 9,400.00 | 9,880.00 | 9,280.00 | 9,480.00 | 9,480.00 | 930,905 |
| 2024-11-18 | 8,500.00 | 9,740.00 | 8,140.00 | 9,350.00 | 9,350.00 | 3,483,379 |
| 2024-11-15 | 7,490.00 | 7,730.00 | 7,340.00 | 7,720.00 | 7,720.00 | 213,592 |
| 2024-11-14 | 8,060.00 | 8,270.00 | 7,610.00 | 7,620.00 | 7,620.00 | 188,278 |
| 2024-11-13 | 8,300.00 | 8,510.00 | 8,060.00 | 8,080.00 | 8,080.00 | 187,479 |
| 2024-11-12 | 8,780.00 | 8,870.00 | 8,370.00 | 8,490.00 | 8,490.00 | 315,636 |
| 2024-11-11 | 9,500.00 | 9,500.00 | 8,780.00 | 8,820.00 | 8,820.00 | 301,188 |
| 2024-11-08 | 9,470.00 | 9,700.00 | 9,360.00 | 9,370.00 | 9,370.00 | 287,423 |
| 2024-11-07 | 9,300.00 | 9,800.00 | 9,060.00 | 9,500.00 | 9,500.00 | 764,760 |
| 2024-11-06 | 9,240.00 | 9,320.00 | 9,010.00 | 9,140.00 | 9,140.00 | 189,062 |
| 2024-11-05 | 9,470.00 | 9,480.00 | 9,070.00 | 9,130.00 | 9,130.00 | 280,894 |
| 2024-11-04 | 8,710.00 | 9,560.00 | 8,530.00 | 9,180.00 | 9,180.00 | 1,077,937 |
| 2024-11-01 | 8,250.00 | 8,480.00 | 8,240.00 | 8,310.00 | 8,310.00 | 126,817 |
| 2024-10-31 | 8,520.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,450.00 | 126,211 |
| 2024-10-30 | 8,930.00 | 8,950.00 | 8,570.00 | 8,610.00 | 8,610.00 | 101,359 |
| 2024-10-29 | 8,800.00 | 8,930.00 | 8,520.00 | 8,930.00 | 8,930.00 | 122,726 |
| 2024-10-28 | 8,610.00 | 8,840.00 | 8,530.00 | 8,800.00 | 8,800.00 | 111,842 |
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.