Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 6,840.00
-410.00 (-5.66%)
At close: Aug 1, 2025, 3:30 PM KST
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,220.00 | 7,250.00 | 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 | - | -2.42% | 176,078 |
| Jul 30, 2025 | 7,480.00 | 7,570.00 | 7,410.00 | 7,430.00 | - | -2.24% | 140,697 |
| Jul 29, 2025 | 7,800.00 | 7,900.00 | 7,530.00 | 7,600.00 | - | 3.26% | 409,506 |
| Jul 28, 2025 | 7,270.00 | 7,370.00 | 7,070.00 | 7,360.00 | - | 1.52% | 214,148 |
| Jul 25, 2025 | 8,000.00 | 8,440.00 | 7,200.00 | 7,250.00 | - | 5.69% | 1,838,110 |
| Jul 24, 2025 | 6,810.00 | 6,950.00 | 6,760.00 | 6,860.00 | - | 1.33% | 50,336 |
| Jul 23, 2025 | 6,570.00 | 6,880.00 | 6,570.00 | 6,770.00 | - | 1.65% | 61,881 |
| Jul 22, 2025 | 6,630.00 | 6,800.00 | 6,630.00 | 6,660.00 | - | -2.06% | 45,236 |
| Jul 21, 2025 | 6,680.00 | 6,810.00 | 6,680.00 | 6,800.00 | - | 1.95% | 19,489 |
| Jul 18, 2025 | 6,680.00 | 6,700.00 | 6,620.00 | 6,670.00 | - | 0.30% | 18,122 |
| Jul 17, 2025 | 6,680.00 | 6,720.00 | 6,610.00 | 6,650.00 | - | -0.75% | 19,483 |
| Jul 16, 2025 | 6,600.00 | 6,750.00 | 6,550.00 | 6,700.00 | - | 0.90% | 37,241 |
| Jul 15, 2025 | 6,760.00 | 6,770.00 | 6,600.00 | 6,640.00 | - | -1.19% | 35,258 |
| Jul 14, 2025 | 6,820.00 | 6,860.00 | 6,660.00 | 6,720.00 | - | -2.04% | 34,635 |
| Jul 11, 2025 | 6,900.00 | 6,930.00 | 6,800.00 | 6,860.00 | - | 0.59% | 17,724 |
| Jul 10, 2025 | 7,030.00 | 7,070.00 | 6,780.00 | 6,820.00 | - | 0.29% | 64,894 |
| Jul 9, 2025 | 6,870.00 | 6,900.00 | 6,730.00 | 6,800.00 | - | -1.02% | 21,709 |
| Jul 8, 2025 | 6,710.00 | 7,020.00 | 6,650.00 | 6,870.00 | - | 2.38% | 91,677 |
| Jul 7, 2025 | 6,880.00 | 6,930.00 | 6,690.00 | 6,710.00 | - | -2.61% | 26,323 |
| Jul 4, 2025 | 6,980.00 | 7,090.00 | 6,840.00 | 6,890.00 | - | -1.29% | 33,349 |
| Jul 3, 2025 | 6,800.00 | 6,980.00 | 6,710.00 | 6,980.00 | - | 2.65% | 39,791 |
| Jul 2, 2025 | 6,910.00 | 6,970.00 | 6,720.00 | 6,800.00 | - | -1.59% | 32,272 |
| Jul 1, 2025 | 7,000.00 | 7,030.00 | 6,900.00 | 6,910.00 | - | -0.72% | 33,857 |
| Jun 30, 2025 | 6,880.00 | 7,020.00 | 6,840.00 | 6,960.00 | - | 1.46% | 46,657 |
| Jun 27, 2025 | 6,930.00 | 7,110.00 | 6,830.00 | 6,860.00 | - | -1.01% | 33,219 |
| Jun 26, 2025 | 7,190.00 | 7,220.00 | 6,860.00 | 6,930.00 | - | -3.08% | 57,087 |
| Jun 25, 2025 | 7,120.00 | 7,300.00 | 7,110.00 | 7,150.00 | - | 0.70% | 61,502 |
| Jun 24, 2025 | 7,120.00 | 7,120.00 | 7,010.00 | 7,100.00 | - | 1.57% | 60,575 |
| Jun 23, 2025 | 7,250.00 | 7,250.00 | 6,930.00 | 6,990.00 | - | -3.45% | 65,617 |
| Jun 20, 2025 | 7,290.00 | 7,430.00 | 7,100.00 | 7,240.00 | - | 2.40% | 73,683 |
| Jun 19, 2025 | 7,190.00 | 7,210.00 | 6,700.00 | 7,070.00 | - | -1.39% | 57,556 |
| Jun 18, 2025 | 7,150.00 | 7,270.00 | 7,100.00 | 7,170.00 | - | -0.69% | 33,619 |
| Jun 17, 2025 | 7,490.00 | 7,530.00 | 7,160.00 | 7,220.00 | - | -3.60% | 91,088 |
| Jun 16, 2025 | 7,400.00 | 7,600.00 | 7,370.00 | 7,490.00 | - | 1.22% | 70,047 |
| Jun 13, 2025 | 7,560.00 | 7,630.00 | 7,330.00 | 7,400.00 | - | -1.99% | 84,721 |
| Jun 12, 2025 | 7,550.00 | 7,670.00 | 7,450.00 | 7,550.00 | - | 1.34% | 79,724 |
| Jun 11, 2025 | 7,650.00 | 7,670.00 | 7,390.00 | 7,450.00 | - | -0.53% | 62,452 |
| Jun 10, 2025 | 7,520.00 | 7,720.00 | 7,380.00 | 7,490.00 | - | -0.13% | 78,173 |
| Jun 9, 2025 | 7,460.00 | 7,660.00 | 7,440.00 | 7,500.00 | - | 1.35% | 83,830 |
| Jun 5, 2025 | 7,430.00 | 7,470.00 | 7,270.00 | 7,400.00 | - | -0.13% | 46,278 |
| Jun 4, 2025 | 7,200.00 | 7,410.00 | 7,100.00 | 7,410.00 | - | 5.11% | 83,706 |
| Jun 2, 2025 | 7,090.00 | 7,140.00 | 6,990.00 | 7,050.00 | - | 0.28% | 36,264 |
| May 30, 2025 | 7,110.00 | 7,120.00 | 6,980.00 | 7,030.00 | - | -1.13% | 34,904 |
| May 29, 2025 | 7,120.00 | 7,190.00 | 7,020.00 | 7,110.00 | - | -0.14% | 60,948 |
| May 28, 2025 | 7,280.00 | 7,300.00 | 7,040.00 | 7,120.00 | - | -1.66% | 41,436 |
| May 27, 2025 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | - | -1.09% | 52,870 |
| May 26, 2025 | 7,370.00 | 7,380.00 | 7,240.00 | 7,320.00 | - | 0.14% | 76,246 |
| May 23, 2025 | 7,060.00 | 7,390.00 | 6,910.00 | 7,310.00 | - | 4.28% | 145,536 |
| May 22, 2025 | 7,150.00 | 7,230.00 | 7,010.00 | 7,010.00 | - | -2.91% | 54,046 |