Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 11,400
+440 (4.01%)
At close: Oct 2, 2025
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,500.00 | 11,660.00 | 11,070.00 | 11,380.00 | 11,380.00 | -0.18% | 497,228 |
| Oct 2, 2025 | 11,600.00 | 11,810.00 | 11,210.00 | 11,400.00 | 11,400.00 | 4.01% | 629,826 |
| Oct 1, 2025 | 11,510.00 | 12,080.00 | 10,960.00 | 10,960.00 | 10,960.00 | -0.09% | 3,146,911 |
| Sep 30, 2025 | 10,450.00 | 11,320.00 | 10,400.00 | 10,970.00 | 10,970.00 | 2.91% | 542,985 |
| Sep 29, 2025 | 10,500.00 | 10,890.00 | 10,180.00 | 10,660.00 | 10,660.00 | 1.52% | 232,180 |
| Sep 26, 2025 | 11,000.00 | 11,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | -5.49% | 607,178 |
| Sep 25, 2025 | 11,370.00 | 11,930.00 | 11,090.00 | 11,110.00 | 11,110.00 | -2.03% | 990,562 |
| Sep 24, 2025 | 11,140.00 | 11,680.00 | 10,670.00 | 11,340.00 | 11,340.00 | -0.44% | 833,113 |
| Sep 23, 2025 | 10,440.00 | 12,080.00 | 10,360.00 | 11,390.00 | 11,390.00 | 8.27% | 4,607,509 |
| Sep 22, 2025 | 11,130.00 | 11,320.00 | 10,510.00 | 10,520.00 | 10,520.00 | -5.82% | 653,416 |
| Sep 19, 2025 | 11,600.00 | 11,610.00 | 11,090.00 | 11,170.00 | 11,170.00 | -4.86% | 400,302 |
| Sep 18, 2025 | 11,870.00 | 11,880.00 | 11,370.00 | 11,740.00 | 11,740.00 | 0.95% | 425,703 |
| Sep 17, 2025 | 11,930.00 | 12,175.00 | 11,510.00 | 11,630.00 | 11,630.00 | 1.93% | 775,046 |
| Sep 16, 2025 | 12,100.00 | 12,400.00 | 11,150.00 | 11,410.00 | 11,410.00 | -1.30% | 1,153,779 |
| Sep 15, 2025 | 11,120.00 | 11,760.00 | 10,990.00 | 11,560.00 | 11,560.00 | 0.35% | 1,082,072 |
| Sep 12, 2025 | 12,450.00 | 12,540.00 | 11,260.00 | 11,520.00 | 11,520.00 | 0.44% | 2,279,915 |
| Sep 11, 2025 | 10,330.00 | 11,470.00 | 10,090.00 | 11,470.00 | 11,470.00 | 29.90% | 6,135,807 |
| Sep 10, 2025 | 8,910.00 | 8,990.00 | 8,720.00 | 8,830.00 | 8,830.00 | 2.44% | 473,753 |
| Sep 9, 2025 | 8,730.00 | 9,600.00 | 8,460.00 | 8,620.00 | 8,620.00 | 5.51% | 3,195,297 |
| Sep 8, 2025 | 7,950.00 | 8,240.00 | 7,850.00 | 8,170.00 | 8,170.00 | 2.00% | 176,211 |
| Sep 5, 2025 | 8,250.00 | 8,250.00 | 8,010.00 | 8,010.00 | 8,010.00 | -2.91% | 183,926 |
| Sep 4, 2025 | 7,850.00 | 8,430.00 | 7,770.00 | 8,250.00 | 8,250.00 | 5.36% | 632,278 |
| Sep 3, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.13% | 145,891 |
| Sep 2, 2025 | 7,890.00 | 8,590.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.89% | 1,406,812 |
| Sep 1, 2025 | 8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 7,890.00 | 2.20% | 436,417 |
| Aug 29, 2025 | 7,330.00 | 7,970.00 | 7,330.00 | 7,720.00 | 7,720.00 | 5.75% | 573,221 |
| Aug 28, 2025 | 7,220.00 | 7,400.00 | 7,190.00 | 7,300.00 | 7,300.00 | 1.11% | 71,138 |
| Aug 27, 2025 | 7,250.00 | 7,500.00 | 7,190.00 | 7,220.00 | 7,220.00 | 2.12% | 123,509 |
| Aug 26, 2025 | 7,250.00 | 7,480.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.81% | 88,849 |
| Aug 25, 2025 | 7,240.00 | 7,270.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1.12% | 20,920 |
| Aug 22, 2025 | 7,120.00 | 7,290.00 | 7,090.00 | 7,120.00 | 7,120.00 | 1.57% | 35,344 |
| Aug 21, 2025 | 7,070.00 | 7,190.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.85% | 18,347 |
| Aug 20, 2025 | 7,070.00 | 7,140.00 | 6,910.00 | 7,070.00 | 7,070.00 | -2.08% | 49,639 |
| Aug 19, 2025 | 7,390.00 | 7,470.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.77% | 56,873 |
| Aug 18, 2025 | 7,510.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | -1.87% | 41,048 |
| Aug 14, 2025 | 7,470.00 | 7,540.00 | 7,340.00 | 7,490.00 | 7,490.00 | 0.81% | 65,367 |
| Aug 13, 2025 | 7,470.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,430.00 | 0.41% | 46,849 |
| Aug 12, 2025 | 7,300.00 | 7,640.00 | 7,280.00 | 7,400.00 | 7,400.00 | 0.68% | 129,814 |
| Aug 11, 2025 | 7,260.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 1.38% | 44,367 |
| Aug 8, 2025 | 7,210.00 | 7,370.00 | 7,150.00 | 7,250.00 | 7,250.00 | 0.14% | 50,258 |
| Aug 7, 2025 | 7,300.00 | 7,300.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.14% | 55,039 |
| Aug 6, 2025 | 7,210.00 | 7,350.00 | 7,170.00 | 7,250.00 | 7,250.00 | -1.23% | 46,552 |
| Aug 5, 2025 | 7,010.00 | 7,340.00 | 7,010.00 | 7,340.00 | 7,340.00 | 5.92% | 78,822 |
| Aug 4, 2025 | 6,870.00 | 7,010.00 | 6,640.00 | 6,930.00 | 6,930.00 | 1.32% | 36,881 |
| Aug 1, 2025 | 7,220.00 | 7,250.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.66% | 134,353 |
| Jul 31, 2025 | 7,540.00 | 7,550.00 | 7,160.00 | 7,250.00 | 7,250.00 | -2.42% | 176,078 |
| Jul 30, 2025 | 7,480.00 | 7,570.00 | 7,410.00 | 7,430.00 | 7,430.00 | -2.24% | 140,697 |
| Jul 29, 2025 | 7,800.00 | 7,900.00 | 7,530.00 | 7,600.00 | 7,600.00 | 3.26% | 409,506 |
| Jul 28, 2025 | 7,270.00 | 7,370.00 | 7,070.00 | 7,360.00 | 7,360.00 | 1.52% | 214,148 |
| Jul 25, 2025 | 8,000.00 | 8,440.00 | 7,200.00 | 7,250.00 | 7,250.00 | 5.69% | 1,838,110 |