Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 5,040.00
-100.00 (-1.95%)
At close: Nov 5, 2025
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,100.00 | 5,210.00 | 5,010.00 | 5,140.00 | 5,140.00 | 0.78% | 66,526 |
| Nov 3, 2025 | 5,240.00 | 5,260.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.59% | 73,237 |
| Oct 31, 2025 | 5,270.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.76% | 14,783 |
| Oct 30, 2025 | 5,410.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.96% | 46,413 |
| Oct 29, 2025 | 5,510.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | -2.35% | 29,426 |
| Oct 28, 2025 | 5,560.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | -0.54% | 24,905 |
| Oct 27, 2025 | 5,500.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.27% | 32,838 |
| Oct 24, 2025 | 5,360.00 | 5,520.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.42% | 57,791 |
| Oct 23, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.37% | 19,604 |
| Oct 22, 2025 | 5,330.00 | 5,420.00 | 5,290.00 | 5,390.00 | 5,390.00 | 1.13% | 12,249 |
| Oct 21, 2025 | 5,320.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 29,938 |
| Oct 20, 2025 | 5,400.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.19% | 18,190 |
| Oct 17, 2025 | 5,330.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | -2.02% | 37,251 |
| Oct 16, 2025 | 5,500.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.09% | 23,265 |
| Oct 15, 2025 | 5,290.00 | 5,540.00 | 5,290.00 | 5,500.00 | 5,500.00 | 3.97% | 46,852 |
| Oct 14, 2025 | 5,350.00 | 5,440.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.56% | 48,672 |
| Oct 13, 2025 | 5,380.00 | 5,380.00 | 5,220.00 | 5,320.00 | 5,320.00 | -2.21% | 48,422 |
| Oct 10, 2025 | 5,520.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.37% | 38,227 |
| Oct 2, 2025 | 5,440.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.49% | 50,829 |
| Oct 1, 2025 | 5,420.00 | 5,520.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.74% | 27,407 |
| Sep 30, 2025 | 5,440.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.18% | 30,205 |
| Sep 29, 2025 | 5,460.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.12% | 16,426 |
| Sep 26, 2025 | 5,490.00 | 5,580.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.01% | 36,750 |
| Sep 25, 2025 | 5,470.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.18% | 21,527 |
| Sep 24, 2025 | 5,660.00 | 5,770.00 | 5,440.00 | 5,470.00 | 5,470.00 | -3.53% | 88,620 |
| Sep 23, 2025 | 5,660.00 | 5,800.00 | 5,580.00 | 5,670.00 | 5,670.00 | 0.18% | 45,427 |
| Sep 22, 2025 | 5,690.00 | 5,760.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.53% | 27,686 |
| Sep 19, 2025 | 5,750.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.04% | 32,377 |
| Sep 18, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 42,874 |
| Sep 17, 2025 | 5,860.00 | 5,860.00 | 5,690.00 | 5,780.00 | 5,780.00 | -1.37% | 60,546 |
| Sep 16, 2025 | 5,830.00 | 6,000.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.51% | 126,792 |
| Sep 15, 2025 | 5,950.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.85% | 132,495 |
| Sep 12, 2025 | 5,800.00 | 5,960.00 | 5,620.00 | 5,880.00 | 5,880.00 | 5.38% | 290,755 |
| Sep 11, 2025 | 5,610.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.53% | 69,753 |
| Sep 10, 2025 | 5,600.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | 0.18% | 62,999 |
| Sep 9, 2025 | 5,550.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.90% | 44,604 |
| Sep 8, 2025 | 5,590.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 66,431 |
| Sep 5, 2025 | 5,620.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.18% | 101,812 |
| Sep 4, 2025 | 5,620.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.53% | 67,394 |
| Sep 3, 2025 | 5,550.00 | 5,770.00 | 5,510.00 | 5,650.00 | 5,650.00 | 2.17% | 126,829 |
| Sep 2, 2025 | 5,600.00 | 5,630.00 | 5,440.00 | 5,530.00 | 5,530.00 | -1.25% | 78,686 |
| Sep 1, 2025 | 5,360.00 | 5,780.00 | 5,350.00 | 5,600.00 | 5,600.00 | 3.70% | 221,510 |
| Aug 29, 2025 | 5,450.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.92% | 76,459 |
| Aug 28, 2025 | 5,380.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.30% | 146,469 |
| Aug 27, 2025 | 5,360.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 0.37% | 66,282 |
| Aug 26, 2025 | 5,440.00 | 5,480.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.47% | 124,046 |
| Aug 25, 2025 | 5,580.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | -2.51% | 132,328 |
| Aug 22, 2025 | 5,500.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 2.01% | 226,839 |
| Aug 21, 2025 | 5,600.00 | 5,870.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.44% | 633,466 |
| Aug 20, 2025 | 5,280.00 | 6,290.00 | 5,260.00 | 5,550.00 | 5,550.00 | 5.51% | 5,414,369 |