Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 5,550.00
-60.00 (-1.07%)
At close: Sep 8, 2025
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,550.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.18% | 36,213 |
| 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 |
| Aug 19, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.50% | 97,541 |
| Aug 18, 2025 | 5,440.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.84% | 124,743 |
| Aug 14, 2025 | 5,490.00 | 5,610.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.27% | 149,615 |
| Aug 13, 2025 | 5,560.00 | 5,620.00 | 5,370.00 | 5,510.00 | 5,510.00 | -0.90% | 209,844 |
| Aug 12, 2025 | 5,770.00 | 5,960.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.80% | 380,561 |
| Aug 11, 2025 | 5,740.00 | 6,090.00 | 5,610.00 | 5,720.00 | 5,720.00 | -1.04% | 715,352 |
| Aug 8, 2025 | 5,800.00 | 6,020.00 | 5,600.00 | 5,780.00 | 5,780.00 | -1.20% | 499,406 |
| Aug 7, 2025 | 5,360.00 | 6,250.00 | 5,310.00 | 5,850.00 | 5,850.00 | 8.74% | 2,460,454 |
| Aug 6, 2025 | 5,550.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,380.00 | -2.54% | 255,095 |
| Aug 5, 2025 | 5,640.00 | 5,700.00 | 5,480.00 | 5,520.00 | 5,520.00 | 1.10% | 267,830 |
| Aug 4, 2025 | 5,370.00 | 5,700.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.18% | 832,328 |
| Aug 1, 2025 | 5,130.00 | 6,200.00 | 5,050.00 | 5,450.00 | 5,450.00 | 6.45% | 4,612,017 |
| Jul 31, 2025 | 5,130.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.39% | 13,649 |
| Jul 30, 2025 | 5,050.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 11,867 |
| Jul 29, 2025 | 5,080.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 37,708 |
| Jul 28, 2025 | 5,100.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.59% | 15,306 |
| Jul 25, 2025 | 5,120.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 9,727 |
| Jul 24, 2025 | 5,150.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.39% | 19,545 |
| Jul 23, 2025 | 5,070.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 26,709 |
| Jul 22, 2025 | 5,080.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.20% | 17,262 |
| Jul 21, 2025 | 5,080.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | - | 11,575 |
| Jul 18, 2025 | 5,100.00 | 5,130.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.39% | 11,960 |
| Jul 17, 2025 | 5,110.00 | 5,110.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.59% | 13,905 |
| Jul 16, 2025 | 5,120.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.98% | 17,357 |
| Jul 15, 2025 | 5,130.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | - | 30,016 |
| Jul 14, 2025 | 5,130.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.39% | 13,753 |
| Jul 11, 2025 | 5,090.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 40,658 |
| Jul 10, 2025 | 5,090.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.40% | 28,923 |
| Jul 9, 2025 | 5,090.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.20% | 21,518 |
| Jul 8, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 32,967 |
| Jul 7, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.78% | 19,190 |
| Jul 4, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.54% | 33,739 |
| Jul 3, 2025 | 5,130.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.97% | 16,790 |
| Jul 2, 2025 | 5,130.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.78% | 16,532 |
| Jul 1, 2025 | 5,110.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.20% | 36,173 |