Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 31,600
-1,700 (-5.11%)
At close: May 20, 2026
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 13,200.00 | 13,340.00 | 12,070.00 | 13,310.00 | 13,310.00 | -2.28% | 397,257 |
| Mar 27, 2026 | 14,390.00 | 14,390.00 | 13,170.00 | 13,620.00 | 13,620.00 | -5.42% | 187,099 |
| Mar 26, 2026 | 14,790.00 | 14,790.00 | 14,120.00 | 14,400.00 | 14,400.00 | -2.64% | 188,389 |
| Mar 25, 2026 | 14,400.00 | 15,850.00 | 14,020.00 | 14,790.00 | 14,790.00 | 2.71% | 377,887 |
| Mar 24, 2026 | 14,910.00 | 15,090.00 | 14,010.00 | 14,400.00 | 14,400.00 | 0.35% | 237,471 |
| Mar 23, 2026 | 15,000.00 | 15,460.00 | 14,160.00 | 14,350.00 | 14,350.00 | -7.36% | 362,871 |
| Mar 20, 2026 | 15,670.00 | 15,950.00 | 14,890.00 | 15,490.00 | 15,490.00 | 0.52% | 263,113 |
| Mar 19, 2026 | 16,000.00 | 16,130.00 | 14,860.00 | 15,410.00 | 15,410.00 | -3.69% | 348,032 |
| Mar 18, 2026 | 16,870.00 | 17,350.00 | 15,460.00 | 16,000.00 | 16,000.00 | -4.99% | 551,580 |
| Mar 17, 2026 | 16,490.00 | 17,930.00 | 16,250.00 | 16,840.00 | 16,840.00 | 2.37% | 1,688,349 |
| Mar 16, 2026 | 16,580.00 | 17,200.00 | 16,000.00 | 16,450.00 | 16,450.00 | -0.78% | 1,217,224 |
| Mar 13, 2026 | 14,350.00 | 17,870.00 | 14,010.00 | 16,580.00 | 16,580.00 | 16.51% | 10,774,530 |
| Mar 12, 2026 | 11,900.00 | 14,230.00 | 11,510.00 | 14,230.00 | 14,230.00 | 29.95% | 2,461,703 |
| Mar 11, 2026 | 9,560.00 | 11,400.00 | 9,540.00 | 10,950.00 | 10,950.00 | 16.99% | 1,550,740 |
| Mar 10, 2026 | 9,190.00 | 9,420.00 | 8,960.00 | 9,360.00 | 9,360.00 | 5.88% | 117,744 |