Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,400
+440 (4.01%)
At close: Oct 2, 2025

Hansun Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20257,300.007,640.007,280.007,400.007,400.000.68%129,814
Aug 11, 20257,260.007,380.007,210.007,350.007,350.001.38%44,367
Aug 8, 20257,210.007,370.007,150.007,250.007,250.000.14%50,258
Aug 7, 20257,300.007,300.007,160.007,240.007,240.00-0.14%55,039
Aug 6, 20257,210.007,350.007,170.007,250.007,250.00-1.23%46,552
Aug 5, 20257,010.007,340.007,010.007,340.007,340.005.92%78,822
Aug 4, 20256,870.007,010.006,640.006,930.006,930.001.32%36,881
Aug 1, 20257,220.007,250.006,840.006,840.006,840.00-5.66%134,353
Jul 31, 20257,540.007,550.007,160.007,250.007,250.00-2.42%176,078
Jul 30, 20257,480.007,570.007,410.007,430.007,430.00-2.24%140,697
Jul 29, 20257,800.007,900.007,530.007,600.007,600.003.26%409,506
Jul 28, 20257,270.007,370.007,070.007,360.007,360.001.52%214,148
Jul 25, 20258,000.008,440.007,200.007,250.007,250.005.69%1,838,110