Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 4,820.00
+135.00 (2.88%)
Last updated: Sep 4, 2026, 3:00 PM KST
KRX:003680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,710.00 | 4,875.00 | 4,685.00 | 4,820.00 | 4,820.00 | 2.88% | 100,766 |
| Sep 3, 2026 | 4,745.00 | 4,940.00 | 4,620.00 | 4,685.00 | 4,685.00 | -0.95% | 113,317 |
| Sep 2, 2026 | 4,880.00 | 4,890.00 | 4,730.00 | 4,730.00 | 4,730.00 | -3.86% | 91,613 |
| Sep 1, 2026 | 4,840.00 | 4,940.00 | 4,770.00 | 4,920.00 | 4,920.00 | 1.44% | 110,028 |
| Aug 31, 2026 | 4,935.00 | 4,940.00 | 4,770.00 | 4,850.00 | 4,850.00 | -1.72% | 88,204 |
| Aug 28, 2026 | 4,840.00 | 4,935.00 | 4,760.00 | 4,935.00 | 4,935.00 | 1.86% | 128,886 |
| Aug 27, 2026 | 4,950.00 | 4,985.00 | 4,820.00 | 4,845.00 | 4,845.00 | -2.12% | 104,840 |
| Aug 26, 2026 | 5,000.00 | 5,090.00 | 4,895.00 | 4,950.00 | 4,950.00 | -1.59% | 113,205 |
| Aug 25, 2026 | 5,030.00 | 5,040.00 | 4,795.00 | 5,030.00 | 5,030.00 | - | 214,205 |
| Aug 24, 2026 | 5,140.00 | 5,190.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.14% | 111,615 |
| Aug 21, 2026 | 5,370.00 | 5,380.00 | 5,060.00 | 5,140.00 | 5,140.00 | -6.55% | 218,629 |
| Aug 20, 2026 | 5,570.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,500.00 | -1.26% | 204,121 |
| Aug 19, 2026 | 5,560.00 | 5,690.00 | 5,350.00 | 5,570.00 | 5,570.00 | -2.28% | 176,537 |
| Aug 18, 2026 | 5,930.00 | 5,950.00 | 5,610.00 | 5,700.00 | 5,700.00 | -3.39% | 292,946 |
| Aug 14, 2026 | 6,210.00 | 6,610.00 | 5,860.00 | 5,900.00 | 5,900.00 | -4.84% | 522,580 |
| Aug 13, 2026 | 6,440.00 | 6,450.00 | 6,180.00 | 6,200.00 | 6,200.00 | -3.43% | 354,191 |
| Aug 12, 2026 | 6,490.00 | 6,640.00 | 6,250.00 | 6,420.00 | 6,420.00 | -1.08% | 706,831 |
| Aug 11, 2026 | 6,190.00 | 7,150.00 | 6,100.00 | 6,490.00 | 6,490.00 | 4.17% | 3,800,082 |
| Aug 10, 2026 | 6,130.00 | 6,370.00 | 6,110.00 | 6,230.00 | 6,230.00 | 2.47% | 228,757 |
| Aug 7, 2026 | 6,340.00 | 6,470.00 | 6,040.00 | 6,080.00 | 6,080.00 | -4.10% | 231,501 |
| Aug 6, 2026 | 6,480.00 | 6,600.00 | 6,030.00 | 6,340.00 | 6,340.00 | -1.55% | 298,792 |
| Aug 5, 2026 | 6,400.00 | 6,610.00 | 6,320.00 | 6,440.00 | 6,440.00 | -0.62% | 383,783 |
| Aug 4, 2026 | 6,220.00 | 6,840.00 | 6,000.00 | 6,480.00 | 6,480.00 | 4.52% | 1,394,118 |
| Aug 3, 2026 | 6,260.00 | 6,560.00 | 5,940.00 | 6,200.00 | 6,200.00 | 1.14% | 530,900 |
| Jul 31, 2026 | 6,300.00 | 6,700.00 | 5,930.00 | 6,130.00 | 6,130.00 | 4.97% | 1,087,440 |
| Jul 30, 2026 | 5,880.00 | 6,390.00 | 5,760.00 | 5,840.00 | 5,840.00 | -2.34% | 868,137 |
| Jul 29, 2026 | 6,400.00 | 6,850.00 | 5,350.00 | 5,980.00 | 5,980.00 | -8.28% | 639,923 |
| Jul 28, 2026 | 6,760.00 | 7,810.00 | 6,010.00 | 6,520.00 | 6,520.00 | -7.52% | 1,730,677 |
| Jul 27, 2026 | 7,560.00 | 8,310.00 | 6,750.00 | 7,050.00 | 7,050.00 | -6.87% | 1,407,421 |
| Jul 24, 2026 | 8,010.00 | 8,130.00 | 7,410.00 | 7,570.00 | 7,570.00 | -7.68% | 742,947 |
| Jul 23, 2026 | 8,590.00 | 8,590.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.56% | 881,491 |
| Jul 22, 2026 | 8,840.00 | 9,090.00 | 8,000.00 | 8,330.00 | 8,330.00 | -3.14% | 2,533,518 |
| Jul 21, 2026 | 9,900.00 | 10,380.00 | 8,070.00 | 8,600.00 | 8,600.00 | -15.44% | 5,814,974 |
| Jul 20, 2026 | 14,900.00 | 17,340.00 | 10,170.00 | 10,170.00 | 10,170.00 | -29.96% | 10,815,335 |
| Jul 15, 2026 | 12,220.00 | 14,520.00 | 11,800.00 | 14,520.00 | 14,520.00 | 29.99% | 5,763,837 |
| Jul 14, 2026 | 9,490.00 | 12,000.00 | 9,490.00 | 11,170.00 | 11,170.00 | 20.11% | 9,401,384 |
| Jul 13, 2026 | 10,230.00 | 10,990.00 | 8,860.00 | 9,300.00 | 9,300.00 | 9.93% | 10,950,600 |
| Jul 10, 2026 | 7,300.00 | 8,460.00 | 7,300.00 | 8,460.00 | 8,460.00 | 29.95% | 1,528,228 |
| Jul 9, 2026 | 5,170.00 | 6,510.00 | 5,050.00 | 6,510.00 | 6,510.00 | 29.94% | 3,176,522 |
| Jul 8, 2026 | 5,090.00 | 5,800.00 | 4,850.00 | 5,010.00 | 5,010.00 | 4.16% | 1,612,279 |
| Jul 7, 2026 | 4,770.00 | 5,150.00 | 4,685.00 | 4,810.00 | 4,810.00 | 3.78% | 294,181 |
| Jul 6, 2026 | 4,680.00 | 4,985.00 | 4,300.00 | 4,635.00 | 4,635.00 | 9.57% | 312,886 |
| Jul 3, 2026 | 4,155.00 | 4,385.00 | 4,050.00 | 4,230.00 | 4,230.00 | -1.17% | 5,321 |
| Jul 2, 2026 | 4,300.00 | 4,345.00 | 4,205.00 | 4,280.00 | 4,280.00 | -0.47% | 4,252 |
| Jul 1, 2026 | 4,315.00 | 4,315.00 | 4,150.00 | 4,300.00 | 4,300.00 | 2.14% | 7,810 |
| Jun 30, 2026 | 4,200.00 | 4,300.00 | 4,175.00 | 4,210.00 | 4,210.00 | 0.24% | 6,257 |
| Jun 29, 2026 | 4,035.00 | 4,260.00 | 4,035.00 | 4,200.00 | 4,200.00 | 1.33% | 7,424 |
| Jun 26, 2026 | 3,945.00 | 4,200.00 | 3,915.00 | 4,145.00 | 4,145.00 | - | 8,248 |
| Jun 25, 2026 | 4,080.00 | 4,395.00 | 4,080.00 | 4,145.00 | 4,145.00 | - | 9,539 |
| Jun 24, 2026 | 4,150.00 | 4,200.00 | 3,940.00 | 4,145.00 | 4,145.00 | -0.12% | 20,026 |