Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea · Delayed Price · Currency is KRW 1,312.00
+2.00 (0.15%)
At close: Aug 21, 2025, 3:30 PM KST
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,300.00 | 1,345.00 | 1,297.00 | 1,297.00 | - | -1.14% | 106,383 |
| Aug 21, 2025 | 1,346.00 | 1,346.00 | 1,290.00 | 1,312.00 | - | 0.15% | 126,878 |
| Aug 20, 2025 | 1,355.00 | 1,370.00 | 1,301.00 | 1,310.00 | - | -3.53% | 78,015 |
| Aug 19, 2025 | 1,383.00 | 1,383.00 | 1,341.00 | 1,358.00 | - | 0.30% | 70,064 |
| Aug 18, 2025 | 1,320.00 | 1,390.00 | 1,307.00 | 1,354.00 | - | 2.50% | 222,915 |
| Aug 14, 2025 | 1,349.00 | 1,362.00 | 1,321.00 | 1,321.00 | - | -0.90% | 105,070 |
| Aug 13, 2025 | 1,316.00 | 1,340.00 | 1,288.00 | 1,333.00 | - | 1.76% | 194,996 |
| Aug 12, 2025 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | - | -1.06% | 98,166 |
| Aug 11, 2025 | 1,328.00 | 1,340.00 | 1,304.00 | 1,324.00 | - | 1.46% | 101,065 |
| Aug 8, 2025 | 1,295.00 | 1,333.00 | 1,295.00 | 1,305.00 | - | 0.15% | 43,231 |
| Aug 7, 2025 | 1,329.00 | 1,330.00 | 1,298.00 | 1,303.00 | - | -0.23% | 136,458 |
| Aug 6, 2025 | 1,313.00 | 1,334.00 | 1,295.00 | 1,306.00 | - | -0.53% | 64,429 |
| Aug 5, 2025 | 1,300.00 | 1,350.00 | 1,285.00 | 1,313.00 | - | 1.00% | 115,912 |
| Aug 4, 2025 | 1,254.00 | 1,302.00 | 1,239.00 | 1,300.00 | - | 3.67% | 94,403 |
| Aug 1, 2025 | 1,280.00 | 1,281.00 | 1,243.00 | 1,254.00 | - | -2.64% | 187,651 |
| Jul 31, 2025 | 1,315.00 | 1,361.00 | 1,285.00 | 1,288.00 | - | -1.83% | 165,512 |
| Jul 30, 2025 | 1,301.00 | 1,345.00 | 1,300.00 | 1,312.00 | - | -0.08% | 123,895 |
| Jul 29, 2025 | 1,346.00 | 1,355.00 | 1,305.00 | 1,313.00 | - | -2.45% | 136,447 |
| Jul 28, 2025 | 1,321.00 | 1,380.00 | 1,315.00 | 1,346.00 | - | 1.97% | 108,343 |
| Jul 25, 2025 | 1,350.00 | 1,350.00 | 1,307.00 | 1,320.00 | - | 1.54% | 129,953 |
| Jul 24, 2025 | 1,331.00 | 1,368.00 | 1,300.00 | 1,300.00 | - | -3.27% | 163,854 |
| Jul 23, 2025 | 1,367.00 | 1,375.00 | 1,319.00 | 1,344.00 | - | -1.47% | 193,473 |
| Jul 22, 2025 | 1,407.00 | 1,427.00 | 1,364.00 | 1,364.00 | - | -3.06% | 224,611 |
| Jul 21, 2025 | 1,429.00 | 1,429.00 | 1,391.00 | 1,407.00 | - | 0.21% | 203,816 |
| Jul 18, 2025 | 1,391.00 | 1,449.00 | 1,381.00 | 1,404.00 | - | 1.01% | 196,986 |
| Jul 17, 2025 | 1,486.00 | 1,617.00 | 1,385.00 | 1,390.00 | - | -1.97% | 1,407,620 |
| Jul 16, 2025 | 1,435.00 | 1,435.00 | 1,394.00 | 1,418.00 | - | -1.39% | 336,170 |
| Jul 15, 2025 | 1,475.00 | 1,475.00 | 1,420.00 | 1,438.00 | - | -0.76% | 99,192 |
| Jul 14, 2025 | 1,445.00 | 1,466.00 | 1,410.00 | 1,449.00 | - | 2.11% | 107,764 |
| Jul 11, 2025 | 1,480.00 | 1,480.00 | 1,363.00 | 1,419.00 | - | -1.05% | 245,522 |
| Jul 10, 2025 | 1,449.00 | 1,470.00 | 1,421.00 | 1,434.00 | - | -1.04% | 111,374 |
| Jul 9, 2025 | 1,446.00 | 1,478.00 | 1,422.00 | 1,449.00 | - | 0.28% | 173,821 |
| Jul 8, 2025 | 1,458.00 | 1,488.00 | 1,445.00 | 1,445.00 | - | -1.03% | 195,882 |
| Jul 7, 2025 | 1,483.00 | 1,520.00 | 1,430.00 | 1,460.00 | - | -1.48% | 155,415 |
| Jul 4, 2025 | 1,498.00 | 1,525.00 | 1,472.00 | 1,482.00 | - | -1.07% | 144,587 |
| Jul 3, 2025 | 1,499.00 | 1,522.00 | 1,486.00 | 1,498.00 | - | - | 105,393 |
| Jul 2, 2025 | 1,472.00 | 1,523.00 | 1,445.00 | 1,498.00 | - | 1.77% | 199,738 |
| Jul 1, 2025 | 1,430.00 | 1,519.00 | 1,420.00 | 1,472.00 | - | 2.51% | 231,037 |
| Jun 30, 2025 | 1,463.00 | 1,487.00 | 1,433.00 | 1,436.00 | - | -1.64% | 153,824 |
| Jun 27, 2025 | 1,563.00 | 1,563.00 | 1,460.00 | 1,460.00 | - | -4.58% | 258,713 |
| Jun 26, 2025 | 1,540.00 | 1,562.00 | 1,504.00 | 1,530.00 | - | -0.20% | 223,917 |
| Jun 25, 2025 | 1,528.00 | 1,570.00 | 1,518.00 | 1,533.00 | - | 0.46% | 378,567 |
| Jun 24, 2025 | 1,462.00 | 1,535.00 | 1,457.00 | 1,526.00 | - | 6.56% | 568,619 |
| Jun 23, 2025 | 1,441.00 | 1,457.00 | 1,419.00 | 1,432.00 | - | -2.05% | 118,423 |
| Jun 20, 2025 | 1,425.00 | 1,476.00 | 1,412.00 | 1,462.00 | - | 1.88% | 141,697 |
| Jun 19, 2025 | 1,464.00 | 1,478.00 | 1,425.00 | 1,435.00 | - | -2.11% | 132,802 |
| Jun 18, 2025 | 1,496.00 | 1,496.00 | 1,445.00 | 1,466.00 | - | -0.61% | 116,335 |
| Jun 17, 2025 | 1,494.00 | 1,494.00 | 1,349.00 | 1,475.00 | - | 0.48% | 146,491 |
| Jun 16, 2025 | 1,465.00 | 1,490.00 | 1,435.00 | 1,468.00 | - | 0.20% | 184,212 |
| Jun 13, 2025 | 1,538.00 | 1,540.00 | 1,450.00 | 1,465.00 | - | -3.87% | 337,946 |