Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,508.00
-10.00 (-0.66%)
At close: Nov 19, 2025
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,550.00 | 1,554.00 | 1,480.00 | 1,508.00 | 1,508.00 | -0.66% | 1,009,046 |
| Nov 18, 2025 | 1,564.00 | 1,720.00 | 1,514.00 | 1,518.00 | 1,518.00 | -3.13% | 4,631,506 |
| Nov 17, 2025 | 1,650.00 | 1,694.00 | 1,500.00 | 1,567.00 | 1,567.00 | -2.73% | 3,451,715 |
| Nov 14, 2025 | 1,728.00 | 1,812.00 | 1,611.00 | 1,611.00 | 1,611.00 | -5.18% | 5,763,767 |
| Nov 13, 2025 | 1,511.00 | 1,951.00 | 1,477.00 | 1,699.00 | 1,699.00 | 11.34% | 37,307,890 |
| Nov 12, 2025 | 1,686.00 | 1,817.00 | 1,520.00 | 1,526.00 | 1,526.00 | -2.55% | 14,178,320 |
| Nov 11, 2025 | 1,300.00 | 1,566.00 | 1,300.00 | 1,566.00 | 1,566.00 | 29.96% | 15,903,600 |
| Nov 10, 2025 | 1,270.00 | 1,339.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.68% | 1,622,553 |
| Nov 7, 2025 | 1,504.00 | 1,509.00 | 1,235.00 | 1,251.00 | 1,251.00 | -14.61% | 6,346,353 |
| Nov 6, 2025 | 1,299.00 | 1,465.00 | 1,253.00 | 1,465.00 | 1,465.00 | 29.99% | 1,962,330 |
| Nov 5, 2025 | 1,157.00 | 1,157.00 | 1,074.00 | 1,127.00 | 1,127.00 | -3.18% | 444,759 |
| Nov 4, 2025 | 1,175.00 | 1,175.00 | 1,133.00 | 1,164.00 | 1,164.00 | -0.94% | 195,537 |
| Nov 3, 2025 | 1,220.00 | 1,225.00 | 1,163.00 | 1,175.00 | 1,175.00 | -3.69% | 504,111 |
| Oct 31, 2025 | 1,252.00 | 1,268.00 | 1,191.00 | 1,220.00 | 1,220.00 | -2.48% | 321,469 |
| Oct 30, 2025 | 1,310.00 | 1,310.00 | 1,250.00 | 1,251.00 | 1,251.00 | -4.43% | 333,612 |
| Oct 29, 2025 | 1,333.00 | 1,355.00 | 1,300.00 | 1,309.00 | 1,309.00 | -1.80% | 142,047 |
| Oct 28, 2025 | 1,347.00 | 1,370.00 | 1,319.00 | 1,333.00 | 1,333.00 | -1.04% | 151,728 |
| Oct 27, 2025 | 1,373.00 | 1,410.00 | 1,347.00 | 1,347.00 | 1,347.00 | -2.81% | 217,875 |
| Oct 24, 2025 | 1,358.00 | 1,425.00 | 1,353.00 | 1,386.00 | 1,386.00 | 4.37% | 324,492 |
| Oct 23, 2025 | 1,365.00 | 1,405.00 | 1,320.00 | 1,328.00 | 1,328.00 | -2.71% | 121,842 |
| Oct 22, 2025 | 1,396.00 | 1,396.00 | 1,320.00 | 1,365.00 | 1,365.00 | - | 147,014 |
| Oct 21, 2025 | 1,385.00 | 1,443.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.23% | 296,267 |
| Oct 20, 2025 | 1,370.00 | 1,385.00 | 1,332.00 | 1,382.00 | 1,382.00 | 2.22% | 170,628 |
| Oct 17, 2025 | 1,355.00 | 1,365.00 | 1,320.00 | 1,352.00 | 1,352.00 | 1.50% | 181,261 |
| Oct 16, 2025 | 1,367.00 | 1,367.00 | 1,320.00 | 1,332.00 | 1,332.00 | -1.04% | 113,745 |
| Oct 15, 2025 | 1,350.00 | 1,372.00 | 1,329.00 | 1,346.00 | 1,346.00 | 0.22% | 154,791 |
| Oct 14, 2025 | 1,314.00 | 1,350.00 | 1,291.00 | 1,343.00 | 1,343.00 | 2.21% | 187,384 |
| Oct 13, 2025 | 1,336.00 | 1,346.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.50% | 125,802 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,334.00 | 1,334.00 | -0.15% | 115,716 |
| Oct 2, 2025 | 1,273.00 | 1,348.00 | 1,260.00 | 1,336.00 | 1,336.00 | 6.37% | 407,198 |
| Oct 1, 2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.48% | 40,690 |
| Sep 30, 2025 | 1,243.00 | 1,275.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.56% | 67,875 |
| Sep 29, 2025 | 1,228.00 | 1,248.00 | 1,225.00 | 1,243.00 | 1,243.00 | 1.06% | 34,787 |
| Sep 26, 2025 | 1,290.00 | 1,290.00 | 1,228.00 | 1,230.00 | 1,230.00 | -4.13% | 125,547 |
| Sep 25, 2025 | 1,280.00 | 1,298.00 | 1,263.00 | 1,283.00 | 1,283.00 | 0.86% | 57,837 |
| Sep 24, 2025 | 1,255.00 | 1,280.00 | 1,237.00 | 1,272.00 | 1,272.00 | 1.35% | 129,586 |
| Sep 23, 2025 | 1,271.00 | 1,274.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.26% | 98,201 |
| Sep 22, 2025 | 1,338.00 | 1,338.00 | 1,233.00 | 1,271.00 | 1,271.00 | -2.08% | 84,118 |
| Sep 19, 2025 | 1,326.00 | 1,339.00 | 1,295.00 | 1,298.00 | 1,298.00 | -2.04% | 84,759 |
| Sep 18, 2025 | 1,311.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | 1.22% | 110,654 |
| Sep 17, 2025 | 1,367.00 | 1,367.00 | 1,291.00 | 1,309.00 | 1,309.00 | -1.80% | 120,212 |
| Sep 16, 2025 | 1,247.00 | 1,348.00 | 1,239.00 | 1,333.00 | 1,333.00 | 6.90% | 406,386 |
| Sep 15, 2025 | 1,299.00 | 1,299.00 | 1,240.00 | 1,247.00 | 1,247.00 | -1.42% | 89,268 |
| Sep 12, 2025 | 1,218.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 4.37% | 211,387 |
| Sep 11, 2025 | 1,237.00 | 1,237.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.41% | 168,993 |
| Sep 10, 2025 | 1,242.00 | 1,242.00 | 1,213.00 | 1,217.00 | 1,217.00 | -0.57% | 94,607 |
| Sep 9, 2025 | 1,210.00 | 1,234.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.66% | 86,086 |
| Sep 8, 2025 | 1,215.00 | 1,244.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.08% | 58,464 |
| Sep 5, 2025 | 1,230.00 | 1,230.00 | 1,208.00 | 1,217.00 | 1,217.00 | -1.14% | 70,603 |
| Sep 4, 2025 | 1,217.00 | 1,243.00 | 1,202.00 | 1,231.00 | 1,231.00 | 1.15% | 85,829 |