Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,408.00
-25.00 (-1.74%)
At close: Mar 27, 2026
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,410.00 | 1,433.00 | 1,349.00 | 1,408.00 | 1,408.00 | -1.74% | 283,841 |
| Mar 26, 2026 | 1,525.00 | 1,525.00 | 1,414.00 | 1,433.00 | 1,433.00 | -5.97% | 383,316 |
| Mar 25, 2026 | 1,491.00 | 1,545.00 | 1,490.00 | 1,524.00 | 1,524.00 | 2.28% | 436,108 |
| Mar 24, 2026 | 1,505.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 456,493 |
| Mar 23, 2026 | 1,505.00 | 1,548.00 | 1,460.00 | 1,504.00 | 1,504.00 | -0.99% | 675,400 |
| Mar 20, 2026 | 1,475.00 | 1,580.00 | 1,467.00 | 1,519.00 | 1,519.00 | 3.76% | 883,694 |
| Mar 19, 2026 | 1,410.00 | 1,500.00 | 1,408.00 | 1,464.00 | 1,464.00 | 0.14% | 398,642 |
| Mar 18, 2026 | 1,452.00 | 1,488.00 | 1,430.00 | 1,462.00 | 1,462.00 | 0.69% | 376,808 |
| Mar 17, 2026 | 1,525.00 | 1,525.00 | 1,433.00 | 1,452.00 | 1,452.00 | -2.16% | 684,178 |
| Mar 16, 2026 | 1,431.00 | 1,490.00 | 1,406.00 | 1,484.00 | 1,484.00 | 4.21% | 1,033,496 |
| Mar 13, 2026 | 1,380.00 | 1,435.00 | 1,351.00 | 1,424.00 | 1,424.00 | 0.92% | 528,710 |
| Mar 12, 2026 | 1,350.00 | 1,411.00 | 1,319.00 | 1,411.00 | 1,411.00 | 6.57% | 778,314 |
| Mar 11, 2026 | 1,330.00 | 1,365.00 | 1,289.00 | 1,324.00 | 1,324.00 | -0.45% | 862,598 |
| Mar 10, 2026 | 1,287.00 | 1,444.00 | 1,272.00 | 1,330.00 | 1,330.00 | 6.40% | 1,161,055 |
| Mar 9, 2026 | 1,319.00 | 1,319.00 | 1,210.00 | 1,250.00 | 1,250.00 | -5.30% | 437,451 |
| Mar 6, 2026 | 1,252.00 | 1,327.00 | 1,252.00 | 1,320.00 | 1,320.00 | 3.69% | 407,644 |
| Mar 5, 2026 | 1,201.00 | 1,299.00 | 1,200.00 | 1,273.00 | 1,273.00 | 10.70% | 793,349 |
| Mar 4, 2026 | 1,259.00 | 1,261.00 | 1,123.00 | 1,150.00 | 1,150.00 | -11.74% | 1,358,635 |
| Mar 3, 2026 | 1,370.00 | 1,370.00 | 1,303.00 | 1,303.00 | 1,303.00 | -7.39% | 1,420,039 |
| Feb 27, 2026 | 1,394.00 | 1,660.00 | 1,337.00 | 1,407.00 | 1,407.00 | 8.56% | 18,898,136 |
| Feb 26, 2026 | 1,273.00 | 1,309.00 | 1,261.00 | 1,296.00 | 1,296.00 | 1.81% | 397,854 |
| Feb 25, 2026 | 1,290.00 | 1,319.00 | 1,270.00 | 1,273.00 | 1,273.00 | -1.24% | 273,501 |
| Feb 24, 2026 | 1,243.00 | 1,295.00 | 1,220.00 | 1,289.00 | 1,289.00 | 3.70% | 345,174 |
| Feb 23, 2026 | 1,256.00 | 1,256.00 | 1,230.00 | 1,243.00 | 1,243.00 | -0.32% | 244,343 |
| Feb 20, 2026 | 1,241.00 | 1,257.00 | 1,228.00 | 1,247.00 | 1,247.00 | -0.08% | 166,831 |
| Feb 19, 2026 | 1,225.00 | 1,253.00 | 1,220.00 | 1,248.00 | 1,248.00 | 1.88% | 259,880 |
| Feb 13, 2026 | 1,235.00 | 1,235.00 | 1,214.00 | 1,225.00 | 1,225.00 | -1.37% | 208,252 |
| Feb 12, 2026 | 1,220.00 | 1,259.00 | 1,212.00 | 1,242.00 | 1,242.00 | 1.64% | 188,056 |
| Feb 11, 2026 | 1,237.00 | 1,237.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.21% | 114,427 |
| Feb 10, 2026 | 1,262.00 | 1,269.00 | 1,226.00 | 1,237.00 | 1,237.00 | -2.06% | 190,039 |
| Feb 9, 2026 | 1,246.00 | 1,284.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.36% | 200,110 |
| Feb 6, 2026 | 1,284.00 | 1,284.00 | 1,208.00 | 1,246.00 | 1,246.00 | -3.93% | 262,912 |
| Feb 5, 2026 | 1,315.00 | 1,328.00 | 1,262.00 | 1,297.00 | 1,297.00 | -1.37% | 220,586 |
| Feb 4, 2026 | 1,313.00 | 1,377.00 | 1,263.00 | 1,315.00 | 1,315.00 | 3.95% | 857,921 |
| Feb 3, 2026 | 1,250.00 | 1,273.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.02% | 285,733 |
| Feb 2, 2026 | 1,294.00 | 1,299.00 | 1,232.00 | 1,240.00 | 1,240.00 | -4.17% | 311,826 |
| Jan 30, 2026 | 1,345.00 | 1,345.00 | 1,290.00 | 1,294.00 | 1,294.00 | -3.93% | 342,921 |
| Jan 29, 2026 | 1,346.00 | 1,370.00 | 1,296.00 | 1,347.00 | 1,347.00 | 0.52% | 464,876 |
| Jan 28, 2026 | 1,310.00 | 1,340.00 | 1,304.00 | 1,340.00 | 1,340.00 | 2.68% | 479,540 |
| Jan 27, 2026 | 1,281.00 | 1,307.00 | 1,269.00 | 1,305.00 | 1,305.00 | 0.77% | 169,978 |
| Jan 26, 2026 | 1,247.00 | 1,300.00 | 1,247.00 | 1,295.00 | 1,295.00 | 3.93% | 416,836 |
| Jan 23, 2026 | 1,224.00 | 1,257.00 | 1,188.00 | 1,246.00 | 1,246.00 | 1.96% | 230,047 |
| Jan 22, 2026 | 1,215.00 | 1,243.00 | 1,205.00 | 1,222.00 | 1,222.00 | 0.83% | 284,696 |
| Jan 21, 2026 | 1,239.00 | 1,239.00 | 1,186.00 | 1,212.00 | 1,212.00 | -2.88% | 337,431 |
| Jan 20, 2026 | 1,207.00 | 1,249.00 | 1,188.00 | 1,248.00 | 1,248.00 | 3.40% | 367,147 |
| Jan 19, 2026 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,207.00 | 0.42% | 266,619 |
| Jan 16, 2026 | 1,224.00 | 1,263.00 | 1,196.00 | 1,202.00 | 1,202.00 | -1.64% | 210,362 |
| Jan 15, 2026 | 1,209.00 | 1,240.00 | 1,193.00 | 1,222.00 | 1,222.00 | 1.41% | 210,290 |
| Jan 14, 2026 | 1,209.00 | 1,220.00 | 1,182.00 | 1,205.00 | 1,205.00 | -0.99% | 148,334 |
| Jan 13, 2026 | 1,225.00 | 1,247.00 | 1,204.00 | 1,217.00 | 1,217.00 | -0.57% | 167,602 |