Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,100
+690 (6.05%)
At close: Oct 28, 2025

Hansun Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512,300.0012,300.0011,210.0011,270.0011,270.00-6.86%972,947
Oct 28, 202511,430.0012,300.0010,950.0012,100.0012,100.006.05%1,935,313
Oct 27, 202511,290.0012,350.0011,250.0011,410.0011,410.002.52%1,278,822
Oct 24, 202511,010.0011,260.0010,690.0011,130.0011,130.001.46%361,250
Oct 23, 202510,620.0011,440.0010,450.0010,970.0010,970.001.95%510,026
Oct 22, 202511,130.0011,130.0010,500.0010,760.0010,760.00-3.32%345,848
Oct 21, 202510,710.0011,490.0010,710.0011,130.0011,130.002.96%525,936
Oct 20, 202510,980.0011,140.0010,720.0010,810.0010,810.00-1.46%304,800
Oct 17, 202511,300.0011,540.0010,930.0010,970.0010,970.00-4.44%378,172
Oct 16, 202511,850.0011,950.0011,450.0011,480.0011,480.00-1.96%625,969
Oct 15, 202511,280.0011,810.0010,920.0011,710.0011,710.005.12%666,689
Oct 14, 202511,400.0012,240.0010,800.0011,140.0011,140.005.09%2,662,034
Oct 13, 202510,900.0011,640.0010,600.0010,600.0010,600.00-6.85%545,518
Oct 10, 202511,500.0011,660.0011,070.0011,380.0011,380.00-0.18%497,228
Oct 2, 202511,600.0011,810.0011,210.0011,400.0011,400.004.01%629,826
Oct 1, 202511,510.0012,080.0010,960.0010,960.0010,960.00-0.09%3,146,911
Sep 30, 202510,450.0011,320.0010,400.0010,970.0010,970.002.91%542,985
Sep 29, 202510,500.0010,890.0010,180.0010,660.0010,660.001.52%232,180
Sep 26, 202511,000.0011,640.0010,400.0010,500.0010,500.00-5.49%607,178
Sep 25, 202511,370.0011,930.0011,090.0011,110.0011,110.00-2.03%990,562
Sep 24, 202511,140.0011,680.0010,670.0011,340.0011,340.00-0.44%833,113
Sep 23, 202510,440.0012,080.0010,360.0011,390.0011,390.008.27%4,607,509
Sep 22, 202511,130.0011,320.0010,510.0010,520.0010,520.00-5.82%653,416
Sep 19, 202511,600.0011,610.0011,090.0011,170.0011,170.00-4.86%400,302
Sep 18, 202511,870.0011,880.0011,370.0011,740.0011,740.000.95%425,703
Sep 17, 202511,930.0012,175.0011,510.0011,630.0011,630.001.93%775,046
Sep 16, 202512,100.0012,400.0011,150.0011,410.0011,410.00-1.30%1,153,779
Sep 15, 202511,120.0011,760.0010,990.0011,560.0011,560.000.35%1,082,072
Sep 12, 202512,450.0012,540.0011,260.0011,520.0011,520.000.44%2,279,915
Sep 11, 202510,330.0011,470.0010,090.0011,470.0011,470.0029.90%6,135,807
Sep 10, 20258,910.008,990.008,720.008,830.008,830.002.44%473,753
Sep 9, 20258,730.009,600.008,460.008,620.008,620.005.51%3,195,297
Sep 8, 20257,950.008,240.007,850.008,170.008,170.002.00%176,211
Sep 5, 20258,250.008,250.008,010.008,010.008,010.00-2.91%183,926
Sep 4, 20257,850.008,430.007,770.008,250.008,250.005.36%632,278
Sep 3, 20258,100.008,100.007,800.007,830.007,830.000.13%145,891
Sep 2, 20257,890.008,590.007,780.007,820.007,820.00-0.89%1,406,812
Sep 1, 20258,110.008,170.007,800.007,890.007,890.002.20%436,417
Aug 29, 20257,330.007,970.007,330.007,720.007,720.005.75%573,221
Aug 28, 20257,220.007,400.007,190.007,300.007,300.001.11%71,138
Aug 27, 20257,250.007,500.007,190.007,220.007,220.002.12%123,509
Aug 26, 20257,250.007,480.007,070.007,070.007,070.00-1.81%88,849
Aug 25, 20257,240.007,270.007,140.007,200.007,200.001.12%20,920
Aug 22, 20257,120.007,290.007,090.007,120.007,120.001.57%35,344
Aug 21, 20257,070.007,190.007,000.007,010.007,010.00-0.85%18,347
Aug 20, 20257,070.007,140.006,910.007,070.007,070.00-2.08%49,639
Aug 19, 20257,390.007,470.007,170.007,220.007,220.00-1.77%56,873
Aug 18, 20257,510.007,510.007,310.007,350.007,350.00-1.87%41,048
Aug 14, 20257,470.007,540.007,340.007,490.007,490.000.81%65,367
Aug 13, 20257,470.007,480.007,330.007,430.007,430.000.41%46,849