Hansun Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,710.00 | 8,930.00 | 8,620.00 | 8,720.00 | 8,720.00 | 164,292 |
| 2024-10-24 | 9,020.00 | 9,230.00 | 8,800.00 | 8,810.00 | 8,810.00 | 215,182 |
| 2024-10-23 | 9,230.00 | 9,380.00 | 9,050.00 | 9,190.00 | 9,190.00 | 148,421 |
| 2024-10-22 | 9,410.00 | 9,610.00 | 9,160.00 | 9,300.00 | 9,300.00 | 179,787 |
| 2024-10-21 | 9,940.00 | 10,070.00 | 9,550.00 | 9,550.00 | 9,550.00 | 218,474 |
| 2024-10-18 | 9,710.00 | 9,810.00 | 9,450.00 | 9,610.00 | 9,610.00 | 156,737 |
| 2024-10-17 | 9,710.00 | 9,940.00 | 9,500.00 | 9,810.00 | 9,810.00 | 259,890 |
| 2024-10-16 | 10,420.00 | 10,800.00 | 9,730.00 | 9,780.00 | 9,780.00 | 494,655 |
| 2024-10-15 | 10,400.00 | 10,580.00 | 10,140.00 | 10,300.00 | 10,300.00 | 179,040 |
| 2024-10-14 | 10,770.00 | 10,780.00 | 10,320.00 | 10,410.00 | 10,410.00 | 246,695 |
| 2024-10-11 | 11,170.00 | 11,370.00 | 10,840.00 | 10,900.00 | 10,900.00 | 203,153 |
| 2024-10-10 | 11,130.00 | 11,370.00 | 10,900.00 | 11,220.00 | 11,220.00 | 253,357 |
| 2024-10-08 | 10,870.00 | 11,950.00 | 10,760.00 | 11,050.00 | 11,050.00 | 1,389,680 |
| 2024-10-07 | 10,850.00 | 11,100.00 | 10,610.00 | 10,920.00 | 10,920.00 | 179,437 |
| 2024-10-04 | 10,400.00 | 10,930.00 | 10,400.00 | 10,750.00 | 10,750.00 | 239,494 |
| 2024-10-02 | 10,880.00 | 10,990.00 | 10,510.00 | 10,540.00 | 10,540.00 | 357,156 |
| 2024-09-30 | 11,450.00 | 11,540.00 | 11,000.00 | 11,160.00 | 11,160.00 | 388,617 |
| 2024-09-27 | 12,080.00 | 12,170.00 | 11,600.00 | 11,610.00 | 11,610.00 | 308,850 |
| 2024-09-26 | 11,790.00 | 12,090.00 | 11,750.00 | 12,040.00 | 12,040.00 | 366,443 |
| 2024-09-25 | 13,370.00 | 13,490.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,322,136 |
| 2024-09-24 | 13,230.00 | 13,600.00 | 12,870.00 | 12,980.00 | 12,980.00 | 741,635 |
| 2024-09-23 | 13,480.00 | 13,520.00 | 12,930.00 | 13,130.00 | 13,130.00 | 429,805 |
| 2024-09-20 | 13,300.00 | 13,600.00 | 13,140.00 | 13,430.00 | 13,430.00 | 1,172,445 |
| 2024-09-19 | 12,880.00 | 13,650.00 | 12,690.00 | 13,150.00 | 13,150.00 | 966,244 |
| 2024-09-13 | 12,580.00 | 13,490.00 | 12,470.00 | 12,870.00 | 12,870.00 | 1,956,545 |
| 2024-09-12 | 12,230.00 | 12,620.00 | 12,200.00 | 12,520.00 | 12,520.00 | 820,373 |
| 2024-09-11 | 11,920.00 | 12,280.00 | 11,700.00 | 12,070.00 | 12,070.00 | 862,850 |
| 2024-09-10 | 12,110.00 | 12,310.00 | 11,720.00 | 11,990.00 | 11,990.00 | 641,694 |
| 2024-09-09 | 12,000.00 | 12,600.00 | 11,770.00 | 12,180.00 | 12,180.00 | 1,929,162 |
| 2024-09-06 | 12,710.00 | 12,830.00 | 11,570.00 | 11,660.00 | 11,660.00 | 1,340,275 |
| 2024-09-05 | 14,210.00 | 14,530.00 | 12,930.00 | 12,930.00 | 12,930.00 | 1,949,252 |
| 2024-09-04 | 13,240.00 | 14,260.00 | 13,120.00 | 14,240.00 | 14,240.00 | 1,794,271 |
| 2024-09-03 | 14,150.00 | 14,880.00 | 13,620.00 | 13,790.00 | 13,790.00 | 3,162,894 |
| 2024-09-02 | 14,220.00 | 14,540.00 | 14,010.00 | 14,050.00 | 14,050.00 | 1,373,410 |
| 2024-08-30 | 13,600.00 | 14,800.00 | 13,250.00 | 14,500.00 | 14,500.00 | 6,858,317 |
| 2024-08-29 | 14,120.00 | 15,230.00 | 13,340.00 | 13,340.00 | 13,340.00 | 4,157,595 |
| 2024-08-28 | 14,500.00 | 14,900.00 | 13,790.00 | 14,480.00 | 14,480.00 | 3,508,114 |
| 2024-08-27 | 13,990.00 | 15,750.00 | 13,430.00 | 14,730.00 | 14,730.00 | 16,809,260 |
| 2024-08-26 | 13,560.00 | 14,630.00 | 12,900.00 | 13,790.00 | 13,790.00 | 12,433,220 |
| 2024-08-23 | 12,020.00 | 13,090.00 | 12,020.00 | 12,750.00 | 12,750.00 | 4,327,184 |
| 2024-08-22 | 12,360.00 | 12,530.00 | 11,840.00 | 12,160.00 | 12,160.00 | 1,366,908 |
| 2024-08-21 | 11,740.00 | 14,000.00 | 11,450.00 | 12,500.00 | 12,500.00 | 13,972,220 |
| 2024-08-20 | 12,680.00 | 13,780.00 | 11,770.00 | 11,770.00 | 11,770.00 | 7,778,528 |
| 2024-08-19 | 12,430.00 | 12,650.00 | 11,870.00 | 12,090.00 | 12,090.00 | 1,263,999 |
| 2024-08-16 | 12,250.00 | 12,830.00 | 12,200.00 | 12,430.00 | 12,430.00 | 2,232,481 |
| 2024-08-14 | 11,550.00 | 12,700.00 | 11,550.00 | 12,500.00 | 12,500.00 | 5,962,751 |
| 2024-08-13 | 11,910.00 | 12,180.00 | 11,430.00 | 11,460.00 | 11,460.00 | 927,090 |
| 2024-08-12 | 11,800.00 | 12,330.00 | 11,680.00 | 12,020.00 | 12,020.00 | 1,929,696 |
| 2024-08-09 | 11,380.00 | 12,060.00 | 11,380.00 | 11,600.00 | 11,600.00 | 1,172,188 |
| 2024-08-08 | 11,350.00 | 11,890.00 | 11,180.00 | 11,220.00 | 11,220.00 | 900,056 |
| 2024-08-07 | 11,580.00 | 12,640.00 | 11,430.00 | 11,850.00 | 11,850.00 | 5,668,340 |
| 2024-08-06 | 10,640.00 | 11,420.00 | 10,480.00 | 10,880.00 | 10,880.00 | 1,593,359 |
| 2024-08-05 | 11,540.00 | 12,490.00 | 9,510.00 | 10,470.00 | 10,470.00 | 4,574,982 |
| 2024-08-02 | 11,760.00 | 12,200.00 | 11,610.00 | 11,930.00 | 11,930.00 | 1,629,889 |
| 2024-08-01 | 12,140.00 | 12,680.00 | 11,700.00 | 12,330.00 | 12,330.00 | 7,354,985 |
| 2024-07-31 | 12,240.00 | 12,400.00 | 11,470.00 | 11,780.00 | 11,780.00 | 2,755,872 |
| 2024-07-30 | 12,860.00 | 13,080.00 | 12,100.00 | 12,490.00 | 12,490.00 | 5,858,648 |
| 2024-07-29 | 9,880.00 | 12,220.00 | 9,800.00 | 12,220.00 | 12,220.00 | 9,359,158 |
| 2024-07-26 | 9,460.00 | 9,740.00 | 9,300.00 | 9,400.00 | 9,400.00 | 337,268 |
| 2024-07-25 | 10,120.00 | 10,450.00 | 9,480.00 | 9,480.00 | 9,480.00 | 714,198 |
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.