Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 9,920.00
-380.00 (-3.69%)
At close: Jul 20, 2026
Hansun Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,400.00 | 10,400.00 | 9,600.00 | 9,920.00 | 9,920.00 | -3.69% | 63,041 |
| Jul 16, 2026 | 10,850.00 | 10,970.00 | 10,000.00 | 10,300.00 | 10,300.00 | -4.89% | 96,505 |
| Jul 15, 2026 | 10,190.00 | 11,350.00 | 10,190.00 | 10,830.00 | 10,830.00 | 8.73% | 198,824 |
| Jul 14, 2026 | 10,080.00 | 10,510.00 | 9,490.00 | 9,960.00 | 9,960.00 | -3.39% | 156,290 |
| Jul 13, 2026 | 11,330.00 | 11,890.00 | 10,310.00 | 10,310.00 | 10,310.00 | -9.16% | 172,357 |
| Jul 10, 2026 | 11,000.00 | 11,630.00 | 10,540.00 | 11,350.00 | 11,350.00 | 4.22% | 285,950 |
| Jul 9, 2026 | 11,760.00 | 11,940.00 | 10,250.00 | 10,890.00 | 10,890.00 | -4.81% | 385,729 |
| Jul 8, 2026 | 12,490.00 | 12,520.00 | 11,310.00 | 11,440.00 | 11,440.00 | -9.42% | 168,755 |
| Jul 7, 2026 | 12,550.00 | 13,300.00 | 12,340.00 | 12,630.00 | 12,630.00 | 0.64% | 146,008 |
| Jul 6, 2026 | 13,730.00 | 13,730.00 | 12,360.00 | 12,550.00 | 12,550.00 | -7.24% | 168,600 |
| Jul 3, 2026 | 13,600.00 | 13,880.00 | 12,610.00 | 13,530.00 | 13,530.00 | -0.51% | 169,405 |
| Jul 2, 2026 | 14,550.00 | 14,890.00 | 13,600.00 | 13,600.00 | 13,600.00 | -10.17% | 169,671 |
| Jul 1, 2026 | 15,500.00 | 15,830.00 | 14,780.00 | 15,140.00 | 15,140.00 | 5.29% | 417,400 |
| Jun 30, 2026 | 13,940.00 | 14,730.00 | 13,400.00 | 14,380.00 | 14,380.00 | 3.60% | 271,090 |
| Jun 29, 2026 | 12,100.00 | 14,200.00 | 11,550.00 | 13,880.00 | 13,880.00 | 16.25% | 482,845 |
| Jun 26, 2026 | 12,600.00 | 12,690.00 | 11,360.00 | 11,940.00 | 11,940.00 | -7.15% | 247,544 |
| Jun 25, 2026 | 13,610.00 | 14,000.00 | 12,430.00 | 12,860.00 | 12,860.00 | -4.32% | 389,016 |
| Jun 24, 2026 | 13,360.00 | 14,050.00 | 12,970.00 | 13,440.00 | 13,440.00 | -0.52% | 297,225 |
| Jun 23, 2026 | 14,640.00 | 14,950.00 | 13,310.00 | 13,510.00 | 13,510.00 | -7.66% | 265,536 |
| Jun 22, 2026 | 15,060.00 | 15,800.00 | 14,230.00 | 14,630.00 | 14,630.00 | -5.31% | 284,784 |
| Jun 19, 2026 | 16,910.00 | 16,920.00 | 15,120.00 | 15,450.00 | 15,450.00 | -5.85% | 519,705 |
| Jun 18, 2026 | 17,240.00 | 17,390.00 | 15,860.00 | 16,410.00 | 16,410.00 | -4.59% | 721,445 |
| Jun 17, 2026 | 18,760.00 | 18,760.00 | 16,130.00 | 17,200.00 | 17,200.00 | -8.51% | 1,776,439 |
| Jun 16, 2026 | 21,700.00 | 22,300.00 | 18,340.00 | 18,800.00 | 18,800.00 | -12.96% | 995,879 |
| Jun 15, 2026 | 20,300.00 | 21,800.00 | 19,590.00 | 21,600.00 | 21,600.00 | 9.53% | 370,618 |
| Jun 12, 2026 | 24,700.00 | 24,700.00 | 19,700.00 | 19,720.00 | 19,720.00 | -12.74% | 585,737 |
| Jun 11, 2026 | 21,100.00 | 22,800.00 | 20,000.00 | 22,600.00 | 22,600.00 | 5.12% | 491,100 |
| Jun 10, 2026 | 22,850.00 | 24,050.00 | 20,750.00 | 21,500.00 | 21,500.00 | -5.91% | 443,386 |
| Jun 9, 2026 | 21,150.00 | 23,650.00 | 19,600.00 | 22,850.00 | 22,850.00 | 9.86% | 492,560 |
| Jun 8, 2026 | 22,200.00 | 23,950.00 | 20,400.00 | 20,800.00 | 20,800.00 | -16.47% | 769,934 |
| Jun 5, 2026 | 24,650.00 | 26,250.00 | 23,200.00 | 24,900.00 | 24,900.00 | 0.61% | 520,974 |
| Jun 4, 2026 | 21,250.00 | 26,200.00 | 21,250.00 | 24,750.00 | 24,750.00 | 19.85% | 385,122 |
| Jun 2, 2026 | 22,500.00 | 22,900.00 | 19,500.00 | 20,650.00 | 20,650.00 | -9.83% | 447,506 |
| Jun 1, 2026 | 27,400.00 | 27,700.00 | 22,750.00 | 22,900.00 | 22,900.00 | -18.07% | 491,878 |
| May 29, 2026 | 28,150.00 | 29,750.00 | 26,050.00 | 27,950.00 | 27,950.00 | -0.71% | 251,205 |
| May 28, 2026 | 31,000.00 | 31,700.00 | 27,800.00 | 28,150.00 | 28,150.00 | -9.19% | 335,960 |
| May 27, 2026 | 33,100.00 | 36,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -8.55% | 265,398 |
| May 26, 2026 | 33,300.00 | 36,500.00 | 31,100.00 | 33,900.00 | 33,900.00 | 2.73% | 426,281 |
| May 22, 2026 | 34,000.00 | 37,300.00 | 31,000.00 | 33,000.00 | 33,000.00 | 0.46% | 642,943 |
| May 21, 2026 | 31,950.00 | 33,900.00 | 29,000.00 | 32,850.00 | 32,850.00 | 3.96% | 515,144 |
| May 20, 2026 | 31,200.00 | 34,200.00 | 30,400.00 | 31,600.00 | 31,600.00 | -5.11% | 693,649 |
| May 19, 2026 | 27,850.00 | 35,550.00 | 26,650.00 | 33,300.00 | 33,300.00 | 19.57% | 3,128,143 |
| May 18, 2026 | 26,700.00 | 29,000.00 | 25,100.00 | 27,850.00 | 27,850.00 | -3.63% | 1,045,143 |
| May 15, 2026 | 24,400.00 | 29,300.00 | 23,600.00 | 28,900.00 | 28,900.00 | 19.18% | 2,201,551 |
| May 14, 2026 | 23,500.00 | 26,550.00 | 22,500.00 | 24,250.00 | 24,250.00 | 4.08% | 2,326,467 |
| May 13, 2026 | 20,600.00 | 23,300.00 | 19,720.00 | 23,300.00 | 23,300.00 | 29.88% | 1,695,718 |
| May 12, 2026 | 20,000.00 | 20,300.00 | 17,630.00 | 17,940.00 | 17,940.00 | -8.89% | 712,638 |
| May 11, 2026 | 20,400.00 | 21,000.00 | 19,450.00 | 19,690.00 | 19,690.00 | -2.28% | 430,938 |
| May 8, 2026 | 19,950.00 | 20,650.00 | 18,860.00 | 20,150.00 | 20,150.00 | 0.75% | 511,227 |
| May 7, 2026 | 20,000.00 | 20,350.00 | 18,440.00 | 20,000.00 | 20,000.00 | -3.61% | 697,885 |