Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 15,410
-590 (-3.69%)
At close: Mar 19, 2026
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,670.00 | 15,950.00 | 14,890.00 | 15,490.00 | 15,490.00 | 0.52% | 259,361 |
| Mar 19, 2026 | 16,000.00 | 16,130.00 | 14,860.00 | 15,410.00 | 15,410.00 | -3.69% | 346,141 |
| Mar 18, 2026 | 16,870.00 | 17,350.00 | 15,460.00 | 16,000.00 | 16,000.00 | -4.99% | 547,680 |
| Mar 17, 2026 | 16,490.00 | 17,930.00 | 16,250.00 | 16,840.00 | 16,840.00 | 2.37% | 1,681,161 |
| Mar 16, 2026 | 16,580.00 | 17,200.00 | 16,000.00 | 16,450.00 | 16,450.00 | -0.78% | 1,217,224 |
| Mar 13, 2026 | 14,350.00 | 17,870.00 | 14,010.00 | 16,580.00 | 16,580.00 | 16.51% | 10,751,810 |
| Mar 12, 2026 | 11,900.00 | 14,230.00 | 11,510.00 | 14,230.00 | 14,230.00 | 29.95% | 2,457,832 |
| Mar 11, 2026 | 9,560.00 | 11,400.00 | 9,540.00 | 10,950.00 | 10,950.00 | 16.99% | 1,462,555 |
| Mar 10, 2026 | 9,190.00 | 9,420.00 | 8,960.00 | 9,360.00 | 9,360.00 | 5.88% | 116,720 |
| Mar 9, 2026 | 8,790.00 | 9,220.00 | 8,530.00 | 8,840.00 | 8,840.00 | -4.84% | 145,373 |
| Mar 6, 2026 | 9,010.00 | 9,460.00 | 8,820.00 | 9,290.00 | 9,290.00 | 3.11% | 111,137 |
| Mar 5, 2026 | 8,300.00 | 9,160.00 | 8,300.00 | 9,010.00 | 9,010.00 | 12.63% | 151,702 |
| Mar 4, 2026 | 9,500.00 | 9,500.00 | 7,840.00 | 8,000.00 | 8,000.00 | -17.78% | 443,809 |
| Mar 3, 2026 | 10,140.00 | 10,610.00 | 9,730.00 | 9,730.00 | 9,730.00 | -5.44% | 251,177 |
| Feb 27, 2026 | 10,230.00 | 10,530.00 | 9,970.00 | 10,290.00 | 10,290.00 | - | 213,379 |
| Feb 26, 2026 | 10,950.00 | 10,970.00 | 10,240.00 | 10,290.00 | 10,290.00 | -2.83% | 264,105 |
| Feb 25, 2026 | 10,790.00 | 11,040.00 | 10,430.00 | 10,590.00 | 10,590.00 | 0.09% | 310,709 |
| Feb 24, 2026 | 10,450.00 | 10,740.00 | 10,240.00 | 10,580.00 | 10,580.00 | 1.83% | 265,161 |
| Feb 23, 2026 | 10,900.00 | 10,900.00 | 10,330.00 | 10,390.00 | 10,390.00 | -3.53% | 292,191 |
| Feb 20, 2026 | 10,520.00 | 11,100.00 | 10,330.00 | 10,770.00 | 10,770.00 | 4.36% | 474,410 |
| Feb 19, 2026 | 10,110.00 | 10,370.00 | 10,080.00 | 10,320.00 | 10,320.00 | 3.30% | 174,805 |
| Feb 13, 2026 | 10,030.00 | 10,190.00 | 9,920.00 | 9,990.00 | 9,990.00 | -3.10% | 154,185 |
| Feb 12, 2026 | 10,660.00 | 10,940.00 | 10,280.00 | 10,310.00 | 10,310.00 | 0.88% | 222,177 |
| Feb 11, 2026 | 10,210.00 | 10,610.00 | 9,790.00 | 10,220.00 | 10,220.00 | 1.19% | 166,689 |
| Feb 10, 2026 | 10,500.00 | 10,610.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.88% | 124,125 |
| Feb 9, 2026 | 10,230.00 | 10,660.00 | 10,190.00 | 10,400.00 | 10,400.00 | 3.48% | 212,514 |
| Feb 6, 2026 | 10,010.00 | 10,240.00 | 9,490.00 | 10,050.00 | 10,050.00 | -2.43% | 207,245 |
| Feb 5, 2026 | 10,850.00 | 10,850.00 | 10,110.00 | 10,300.00 | 10,300.00 | -5.59% | 215,409 |
| Feb 4, 2026 | 11,000.00 | 11,200.00 | 10,780.00 | 10,910.00 | 10,910.00 | 0.28% | 287,467 |
| Feb 3, 2026 | 10,350.00 | 11,240.00 | 10,350.00 | 10,880.00 | 10,880.00 | 5.32% | 208,715 |
| Feb 2, 2026 | 10,510.00 | 10,960.00 | 10,250.00 | 10,330.00 | 10,330.00 | -2.73% | 139,175 |
| Jan 30, 2026 | 10,830.00 | 10,860.00 | 10,270.00 | 10,620.00 | 10,620.00 | -1.94% | 179,435 |
| Jan 29, 2026 | 11,140.00 | 11,330.00 | 10,600.00 | 10,830.00 | 10,830.00 | -0.09% | 233,476 |
| Jan 28, 2026 | 10,680.00 | 11,130.00 | 10,400.00 | 10,840.00 | 10,840.00 | 3.24% | 298,360 |
| Jan 27, 2026 | 10,410.00 | 10,600.00 | 10,090.00 | 10,500.00 | 10,500.00 | - | 151,424 |
| Jan 26, 2026 | 10,500.00 | 10,630.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 195,586 |
| Jan 23, 2026 | 10,420.00 | 10,680.00 | 10,210.00 | 10,500.00 | 10,500.00 | 0.29% | 150,047 |
| Jan 22, 2026 | 10,790.00 | 10,950.00 | 10,370.00 | 10,470.00 | 10,470.00 | -1.87% | 187,413 |
| Jan 21, 2026 | 11,090.00 | 11,500.00 | 10,660.00 | 10,670.00 | 10,670.00 | -3.35% | 301,708 |
| Jan 20, 2026 | 10,780.00 | 11,190.00 | 10,490.00 | 11,040.00 | 11,040.00 | 2.13% | 334,127 |
| Jan 19, 2026 | 10,230.00 | 10,950.00 | 10,230.00 | 10,810.00 | 10,810.00 | 5.98% | 320,586 |
| Jan 16, 2026 | 10,210.00 | 10,510.00 | 9,970.00 | 10,200.00 | 10,200.00 | -0.10% | 165,304 |
| Jan 15, 2026 | 10,400.00 | 10,540.00 | 10,080.00 | 10,210.00 | 10,210.00 | -2.67% | 141,095 |
| Jan 14, 2026 | 9,930.00 | 10,720.00 | 9,750.00 | 10,490.00 | 10,490.00 | 5.64% | 361,309 |
| Jan 13, 2026 | 9,220.00 | 10,300.00 | 9,170.00 | 9,930.00 | 9,930.00 | 7.58% | 624,307 |
| Jan 12, 2026 | 9,530.00 | 9,790.00 | 9,190.00 | 9,230.00 | 9,230.00 | -2.12% | 131,258 |
| Jan 9, 2026 | 9,490.00 | 9,750.00 | 8,980.00 | 9,430.00 | 9,430.00 | 4.66% | 250,450 |
| Jan 8, 2026 | 9,200.00 | 9,480.00 | 9,010.00 | 9,010.00 | 9,010.00 | -2.80% | 67,396 |
| Jan 7, 2026 | 9,650.00 | 9,660.00 | 9,080.00 | 9,270.00 | 9,270.00 | -3.74% | 101,900 |
| Jan 6, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | -0.72% | 129,961 |