Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 19,720
-2,880 (-12.74%)
At close: Jun 12, 2026
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 21,300.00 | 21,350.00 | 19,600.00 | 20,750.00 | 20,750.00 | - | 721,531 |
| May 4, 2026 | 22,250.00 | 22,250.00 | 20,350.00 | 20,750.00 | 20,750.00 | -5.68% | 630,836 |
| Apr 30, 2026 | 22,000.00 | 23,350.00 | 20,350.00 | 22,000.00 | 22,000.00 | 3.29% | 1,160,735 |
| Apr 29, 2026 | 20,100.00 | 22,100.00 | 19,520.00 | 21,300.00 | 21,300.00 | 11.00% | 1,746,428 |
| Apr 28, 2026 | 18,210.00 | 20,350.00 | 18,140.00 | 19,190.00 | 19,190.00 | 6.85% | 1,282,644 |
| Apr 27, 2026 | 18,440.00 | 18,720.00 | 17,840.00 | 17,960.00 | 17,960.00 | -1.80% | 388,096 |
| Apr 24, 2026 | 18,000.00 | 18,850.00 | 17,140.00 | 18,290.00 | 18,290.00 | 3.74% | 569,290 |
| Apr 23, 2026 | 18,760.00 | 19,640.00 | 17,410.00 | 17,630.00 | 17,630.00 | -5.72% | 732,533 |
| Apr 22, 2026 | 17,720.00 | 19,100.00 | 17,430.00 | 18,700.00 | 18,700.00 | 5.59% | 857,615 |
| Apr 21, 2026 | 17,650.00 | 19,200.00 | 16,850.00 | 17,710.00 | 17,710.00 | 1.14% | 1,208,286 |
| Apr 20, 2026 | 17,280.00 | 17,750.00 | 16,160.00 | 17,510.00 | 17,510.00 | 1.86% | 634,373 |
| Apr 17, 2026 | 16,670.00 | 17,480.00 | 15,600.00 | 17,190.00 | 17,190.00 | 3.99% | 512,119 |
| Apr 16, 2026 | 16,310.00 | 17,850.00 | 16,240.00 | 16,530.00 | 16,530.00 | 2.10% | 779,029 |
| Apr 15, 2026 | 15,920.00 | 16,880.00 | 15,310.00 | 16,190.00 | 16,190.00 | 7.29% | 908,783 |
| Apr 14, 2026 | 15,610.00 | 17,000.00 | 14,100.00 | 15,090.00 | 15,090.00 | 4.21% | 1,292,744 |
| Apr 13, 2026 | 13,400.00 | 14,920.00 | 13,200.00 | 14,480.00 | 14,480.00 | 8.06% | 799,145 |
| Apr 10, 2026 | 13,000.00 | 13,970.00 | 12,670.00 | 13,400.00 | 13,400.00 | 6.18% | 467,072 |
| Apr 9, 2026 | 13,340.00 | 13,340.00 | 12,200.00 | 12,620.00 | 12,620.00 | -2.62% | 214,554 |
| Apr 8, 2026 | 13,170.00 | 13,590.00 | 12,840.00 | 12,960.00 | 12,960.00 | 2.05% | 288,814 |
| Apr 7, 2026 | 13,160.00 | 13,470.00 | 11,890.00 | 12,700.00 | 12,700.00 | -2.83% | 373,547 |
| Apr 6, 2026 | 14,220.00 | 14,280.00 | 13,000.00 | 13,070.00 | 13,070.00 | -6.91% | 345,316 |
| Apr 3, 2026 | 14,010.00 | 14,650.00 | 13,770.00 | 14,040.00 | 14,040.00 | 2.48% | 366,474 |
| Apr 2, 2026 | 15,400.00 | 15,400.00 | 13,250.00 | 13,700.00 | 13,700.00 | -5.78% | 486,557 |
| Apr 1, 2026 | 14,300.00 | 15,110.00 | 14,150.00 | 14,540.00 | 14,540.00 | 4.98% | 397,148 |
| Mar 31, 2026 | 13,010.00 | 14,860.00 | 12,920.00 | 13,850.00 | 13,850.00 | 4.06% | 589,066 |