Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 14,050
-250 (-1.75%)
At close: Oct 8, 2026
Hansun Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14,200.00 | 14,760.00 | 13,850.00 | 14,050.00 | 14,050.00 | -1.75% | 484,964 |
| Oct 7, 2026 | 15,070.00 | 15,290.00 | 14,300.00 | 14,300.00 | 14,300.00 | -4.79% | 569,567 |
| Oct 6, 2026 | 14,390.00 | 15,320.00 | 14,140.00 | 15,020.00 | 15,020.00 | 4.89% | 1,153,331 |
| Oct 2, 2026 | 14,000.00 | 14,540.00 | 13,670.00 | 14,320.00 | 14,320.00 | 2.29% | 1,032,534 |
| Oct 1, 2026 | 13,680.00 | 14,200.00 | 13,240.00 | 14,000.00 | 14,000.00 | 4.63% | 1,295,128 |
| Sep 30, 2026 | 13,310.00 | 14,200.00 | 13,240.00 | 13,380.00 | 13,380.00 | 7.64% | 2,508,530 |
| Sep 29, 2026 | 12,910.00 | 12,910.00 | 12,180.00 | 12,430.00 | 12,430.00 | -4.97% | 430,714 |
| Sep 28, 2026 | 13,500.00 | 13,700.00 | 12,830.00 | 13,080.00 | 13,080.00 | -2.10% | 476,579 |
| Sep 23, 2026 | 13,570.00 | 13,740.00 | 13,250.00 | 13,360.00 | 13,360.00 | -0.60% | 599,338 |
| Sep 22, 2026 | 13,610.00 | 13,730.00 | 13,090.00 | 13,440.00 | 13,440.00 | -0.07% | 839,471 |
| Sep 21, 2026 | 13,570.00 | 14,270.00 | 13,030.00 | 13,450.00 | 13,450.00 | -0.37% | 1,642,214 |
| Sep 18, 2026 | 13,510.00 | 13,970.00 | 13,260.00 | 13,500.00 | 13,500.00 | 0.52% | 1,334,385 |
| Sep 17, 2026 | 13,380.00 | 14,080.00 | 13,200.00 | 13,430.00 | 13,430.00 | 3.31% | 1,792,283 |
| Sep 16, 2026 | 11,030.00 | 13,430.00 | 10,880.00 | 13,000.00 | 13,000.00 | 21.61% | 6,349,045 |
| Sep 15, 2026 | 10,660.00 | 10,970.00 | 10,460.00 | 10,690.00 | 10,690.00 | -0.47% | 188,632 |
| Sep 14, 2026 | 10,730.00 | 11,370.00 | 10,520.00 | 10,740.00 | 10,740.00 | 0.28% | 490,832 |
| Sep 11, 2026 | 10,570.00 | 10,990.00 | 10,360.00 | 10,710.00 | 10,710.00 | 0.28% | 237,133 |
| Sep 10, 2026 | 10,700.00 | 11,370.00 | 10,450.00 | 10,680.00 | 10,680.00 | -1.20% | 386,717 |
| Sep 9, 2026 | 10,720.00 | 11,280.00 | 10,570.00 | 10,810.00 | 10,810.00 | 6.61% | 724,615 |
| Sep 8, 2026 | 10,320.00 | 11,190.00 | 10,140.00 | 10,140.00 | 10,140.00 | -0.49% | 462,786 |
| Sep 7, 2026 | 10,450.00 | 10,730.00 | 10,130.00 | 10,190.00 | 10,190.00 | 0.10% | 345,375 |
| Sep 4, 2026 | 9,810.00 | 10,280.00 | 9,760.00 | 10,180.00 | 10,180.00 | 5.06% | 251,814 |
| Sep 3, 2026 | 10,170.00 | 10,360.00 | 9,500.00 | 9,690.00 | 9,690.00 | -2.71% | 434,204 |
| Sep 2, 2026 | 10,030.00 | 10,310.00 | 9,870.00 | 9,960.00 | 9,960.00 | -3.21% | 114,069 |
| Sep 1, 2026 | 10,600.00 | 10,690.00 | 9,760.00 | 10,290.00 | 10,290.00 | -3.38% | 412,694 |
| Aug 31, 2026 | 10,250.00 | 10,720.00 | 9,730.00 | 10,650.00 | 10,650.00 | 2.50% | 165,782 |
| Aug 28, 2026 | 10,570.00 | 10,740.00 | 10,190.00 | 10,390.00 | 10,390.00 | -0.10% | 273,600 |
| Aug 27, 2026 | 10,560.00 | 10,770.00 | 10,190.00 | 10,400.00 | 10,400.00 | -0.48% | 199,188 |
| Aug 26, 2026 | 10,510.00 | 10,550.00 | 10,100.00 | 10,450.00 | 10,450.00 | 0.19% | 214,221 |
| Aug 25, 2026 | 10,300.00 | 10,470.00 | 9,700.00 | 10,430.00 | 10,430.00 | - | 270,020 |
| Aug 24, 2026 | 9,980.00 | 10,800.00 | 9,700.00 | 10,430.00 | 10,430.00 | 5.25% | 271,097 |
| Aug 21, 2026 | 10,670.00 | 10,680.00 | 9,750.00 | 9,910.00 | 9,910.00 | -8.58% | 257,388 |
| Aug 20, 2026 | 11,000.00 | 11,130.00 | 10,620.00 | 10,840.00 | 10,840.00 | 1.21% | 151,027 |
| Aug 19, 2026 | 11,010.00 | 11,300.00 | 10,670.00 | 10,710.00 | 10,710.00 | -6.71% | 303,894 |
| Aug 18, 2026 | 12,280.00 | 12,400.00 | 11,390.00 | 11,480.00 | 11,480.00 | -6.29% | 374,821 |
| Aug 14, 2026 | 14,150.00 | 14,900.00 | 12,130.00 | 12,250.00 | 12,250.00 | -13.00% | 695,165 |
| Aug 13, 2026 | 14,370.00 | 14,800.00 | 13,510.00 | 14,080.00 | 14,080.00 | 7.73% | 515,185 |
| Aug 12, 2026 | 13,530.00 | 13,550.00 | 12,970.00 | 13,070.00 | 13,070.00 | -3.40% | 194,835 |
| Aug 11, 2026 | 13,170.00 | 13,750.00 | 13,110.00 | 13,530.00 | 13,530.00 | 0.67% | 146,777 |
| Aug 10, 2026 | 12,410.00 | 13,490.00 | 12,240.00 | 13,440.00 | 13,440.00 | 7.87% | 229,029 |
| Aug 7, 2026 | 12,800.00 | 13,070.00 | 12,010.00 | 12,460.00 | 12,460.00 | -2.27% | 142,682 |
| Aug 6, 2026 | 12,990.00 | 13,050.00 | 12,360.00 | 12,750.00 | 12,750.00 | -2.22% | 154,510 |
| Aug 5, 2026 | 12,760.00 | 13,190.00 | 12,300.00 | 13,040.00 | 13,040.00 | 4.65% | 262,434 |
| Aug 4, 2026 | 10,470.00 | 12,670.00 | 10,470.00 | 12,460.00 | 12,460.00 | 19.23% | 407,206 |
| Aug 3, 2026 | 10,470.00 | 10,790.00 | 10,010.00 | 10,450.00 | 10,450.00 | 0.48% | 105,590 |
| Jul 31, 2026 | 9,510.00 | 10,720.00 | 9,370.00 | 10,400.00 | 10,400.00 | 16.46% | 264,139 |
| Jul 30, 2026 | 8,670.00 | 9,530.00 | 8,670.00 | 8,930.00 | 8,930.00 | -0.89% | 151,933 |
| Jul 29, 2026 | 9,900.00 | 10,460.00 | 8,610.00 | 9,010.00 | 9,010.00 | -5.85% | 251,429 |
| Jul 28, 2026 | 10,500.00 | 10,920.00 | 9,550.00 | 9,570.00 | 9,570.00 | -12.44% | 146,128 |
| Jul 27, 2026 | 11,220.00 | 11,550.00 | 10,790.00 | 10,930.00 | 10,930.00 | -2.58% | 90,409 |