Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 5,040.00
0.00 (0.00%)
At close: Apr 8, 2026
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,060.00 | 5,090.00 | 5,050.00 | 5,060.00 | - | 0.40% | 1,133 |
| Apr 7, 2026 | 5,020.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.40% | 21,070 |
| Apr 6, 2026 | 5,040.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.40% | 14,474 |
| Apr 3, 2026 | 5,000.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.90% | 9,490 |
| Apr 2, 2026 | 5,070.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,995.00 | -1.48% | 34,459 |
| Apr 1, 2026 | 5,050.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.40% | 7,295 |
| Mar 31, 2026 | 5,000.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | - | 16,897 |
| Mar 30, 2026 | 5,040.00 | 5,070.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.19% | 22,341 |
| Mar 27, 2026 | 4,990.00 | 5,100.00 | 4,985.00 | 5,060.00 | 5,060.00 | 0.80% | 16,623 |
| Mar 26, 2026 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.99% | 28,850 |
| Mar 25, 2026 | 5,040.00 | 5,070.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.40% | 9,934 |
| Mar 24, 2026 | 5,040.00 | 5,050.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.20% | 13,502 |
| Mar 23, 2026 | 4,960.00 | 5,050.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.60% | 8,320 |
| Mar 20, 2026 | 5,060.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.90% | 14,861 |
| Mar 19, 2026 | 5,020.00 | 5,040.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.70% | 19,270 |
| Mar 18, 2026 | 5,030.00 | 5,070.00 | 5,020.00 | 5,030.00 | 5,030.00 | - | 9,681 |
| Mar 17, 2026 | 5,080.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 20,486 |
| Mar 16, 2026 | 5,170.00 | 5,170.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.20% | 16,563 |
| Mar 13, 2026 | 5,080.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.99% | 16,513 |
| Mar 12, 2026 | 5,040.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.79% | 13,145 |
| Mar 11, 2026 | 5,080.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 28,481 |
| Mar 10, 2026 | 5,120.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 23,332 |
| Mar 9, 2026 | 5,030.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.77% | 25,634 |
| Mar 6, 2026 | 5,060.00 | 5,100.00 | 4,930.00 | 5,090.00 | 5,090.00 | 1.60% | 11,650 |
| Mar 5, 2026 | 4,930.00 | 5,130.00 | 4,930.00 | 5,010.00 | 5,010.00 | 2.35% | 31,981 |
| Mar 4, 2026 | 5,140.00 | 5,140.00 | 4,890.00 | 4,895.00 | 4,895.00 | -4.77% | 100,036 |
| Mar 3, 2026 | 5,190.00 | 5,220.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.96% | 62,299 |
| Feb 27, 2026 | 5,180.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.19% | 36,220 |
| Feb 26, 2026 | 5,410.00 | 5,410.00 | 5,170.00 | 5,180.00 | 5,180.00 | -3.36% | 76,397 |
| Feb 25, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.92% | 51,921 |
| Feb 24, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 0.37% | 65,631 |
| Feb 23, 2026 | 5,340.00 | 5,460.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.70% | 89,790 |
| Feb 20, 2026 | 5,270.00 | 5,410.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.57% | 82,325 |
| Feb 19, 2026 | 5,210.00 | 5,280.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.15% | 39,933 |
| Feb 13, 2026 | 5,220.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.57% | 29,346 |
| Feb 12, 2026 | 5,230.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.38% | 25,359 |
| Feb 11, 2026 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.19% | 14,115 |
| Feb 10, 2026 | 5,180.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 30,700 |
| Feb 9, 2026 | 5,140.00 | 5,220.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 22,802 |
| Feb 6, 2026 | 5,080.00 | 5,240.00 | 4,955.00 | 5,140.00 | 5,140.00 | 0.98% | 76,889 |
| Feb 5, 2026 | 5,190.00 | 5,190.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 23,365 |
| Feb 4, 2026 | 5,120.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.57% | 29,634 |
| Feb 3, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.39% | 38,213 |
| 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 |