Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 5,020.00
-160.00 (-3.09%)
Feb 2, 2026, 3:30 PM KST
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.09% | 74,883 |
| Jan 30, 2026 | 5,320.00 | 5,350.00 | 5,150.00 | 5,180.00 | 5,180.00 | -2.63% | 55,105 |
| Jan 29, 2026 | 5,250.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.14% | 51,194 |
| Jan 28, 2026 | 5,350.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.50% | 47,716 |
| Jan 27, 2026 | 5,410.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | -1.29% | 43,303 |
| Jan 26, 2026 | 5,420.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.56% | 90,326 |
| Jan 23, 2026 | 5,400.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 71,315 |
| Jan 22, 2026 | 5,240.00 | 5,540.00 | 5,160.00 | 5,400.00 | 5,400.00 | 3.65% | 107,131 |
| Jan 21, 2026 | 5,320.00 | 5,340.00 | 5,150.00 | 5,210.00 | 5,210.00 | -2.07% | 45,010 |
| Jan 20, 2026 | 5,160.00 | 5,460.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1.92% | 59,381 |
| Jan 19, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.88% | 69,894 |
| Jan 16, 2026 | 5,340.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.37% | 68,792 |
| Jan 15, 2026 | 5,430.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.56% | 37,713 |
| Jan 14, 2026 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | - | 28,024 |
| Jan 13, 2026 | 5,300.00 | 5,350.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.56% | 32,797 |
| Jan 12, 2026 | 5,300.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,340.00 | 0.56% | 40,568 |
| Jan 9, 2026 | 5,320.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.57% | 36,803 |
| Jan 8, 2026 | 5,460.00 | 5,500.00 | 5,210.00 | 5,280.00 | 5,280.00 | -3.47% | 95,889 |
| Jan 7, 2026 | 5,520.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.11% | 80,781 |
| Jan 6, 2026 | 5,500.00 | 5,630.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.64% | 174,206 |
| Jan 5, 2026 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.43% | 65,324 |
| Jan 2, 2026 | 5,510.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.45% | 26,678 |
| Dec 30, 2025 | 5,680.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | -3.17% | 63,228 |
| Dec 29, 2025 | 5,650.00 | 5,790.00 | 5,530.00 | 5,680.00 | 5,680.00 | 0.53% | 77,961 |
| Dec 26, 2025 | 5,640.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.53% | 73,414 |
| Dec 24, 2025 | 5,690.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.18% | 37,583 |
| Dec 23, 2025 | 5,870.00 | 5,870.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.90% | 101,632 |
| Dec 22, 2025 | 5,870.00 | 5,890.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.17% | 64,460 |
| Dec 19, 2025 | 5,810.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 0.69% | 71,218 |
| Dec 18, 2025 | 5,890.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.53% | 61,198 |
| Dec 17, 2025 | 5,820.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.55% | 90,555 |
| Dec 16, 2025 | 5,940.00 | 5,990.00 | 5,790.00 | 5,810.00 | 5,810.00 | -1.36% | 119,234 |
| Dec 15, 2025 | 6,080.00 | 6,320.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.67% | 617,331 |
| Dec 12, 2025 | 5,890.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | 0.85% | 107,668 |
| Dec 11, 2025 | 5,680.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | 3.16% | 226,993 |
| Dec 10, 2025 | 5,700.00 | 5,770.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.18% | 99,318 |
| Dec 9, 2025 | 5,600.00 | 5,740.00 | 5,570.00 | 5,710.00 | 5,710.00 | 0.71% | 93,098 |
| Dec 8, 2025 | 5,650.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.43% | 128,626 |
| Dec 5, 2025 | 5,800.00 | 5,810.00 | 5,560.00 | 5,590.00 | 5,590.00 | -3.79% | 253,933 |
| Dec 4, 2025 | 5,870.00 | 5,940.00 | 5,770.00 | 5,810.00 | 5,810.00 | -2.52% | 264,854 |
| Dec 3, 2025 | 5,840.00 | 6,400.00 | 5,770.00 | 5,960.00 | 5,960.00 | 2.76% | 1,236,903 |
| Dec 2, 2025 | 5,940.00 | 5,940.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.02% | 167,379 |
| Dec 1, 2025 | 5,850.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | 1.38% | 457,629 |
| Nov 28, 2025 | 5,840.00 | 5,920.00 | 5,720.00 | 5,780.00 | 5,780.00 | -0.69% | 342,771 |
| Nov 27, 2025 | 6,010.00 | 6,090.00 | 5,710.00 | 5,820.00 | 5,820.00 | -3.00% | 430,022 |
| Nov 26, 2025 | 6,460.00 | 6,500.00 | 5,980.00 | 6,000.00 | 6,000.00 | -4.00% | 658,709 |
| Nov 25, 2025 | 6,230.00 | 6,680.00 | 5,920.00 | 6,250.00 | 6,250.00 | - | 1,971,022 |
| Nov 24, 2025 | 6,670.00 | 7,130.00 | 6,120.00 | 6,250.00 | 6,250.00 | -5.45% | 2,580,589 |
| Nov 21, 2025 | 7,320.00 | 7,470.00 | 6,400.00 | 6,610.00 | 6,610.00 | -6.11% | 2,813,715 |
| Nov 20, 2025 | 6,520.00 | 7,740.00 | 6,270.00 | 7,040.00 | 7,040.00 | 10.52% | 12,475,500 |