Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea · Delayed Price · Currency is KRW 13,530
+90 (0.67%)
At close: Aug 11, 2026
Hansun Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 11,920.00 | 11,990.00 | 10,900.00 | 11,220.00 | 11,220.00 | -6.50% | 206,809 |
| Jul 23, 2026 | 10,380.00 | 12,000.00 | 10,300.00 | 12,000.00 | 12,000.00 | 15.61% | 241,778 |
| Jul 22, 2026 | 10,450.00 | 11,200.00 | 10,350.00 | 10,380.00 | 10,380.00 | 2.87% | 121,204 |
| Jul 21, 2026 | 9,920.00 | 10,210.00 | 9,430.00 | 10,090.00 | 10,090.00 | 1.71% | 71,124 |
| 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 |