Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 4,430.00
-125.00 (-2.74%)
Oct 2, 2026, 3:30 PM KST
KRX:003680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,560.00 | 4,580.00 | 4,370.00 | 4,430.00 | 4,430.00 | -2.74% | 75,507 |
| Oct 1, 2026 | 4,505.00 | 4,575.00 | 4,455.00 | 4,555.00 | 4,555.00 | -0.44% | 40,495 |
| Sep 30, 2026 | 4,610.00 | 4,645.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.76% | 37,077 |
| Sep 29, 2026 | 4,615.00 | 4,645.00 | 4,550.00 | 4,610.00 | 4,610.00 | -0.75% | 38,018 |
| Sep 28, 2026 | 4,550.00 | 4,660.00 | 4,450.00 | 4,645.00 | 4,645.00 | 2.09% | 38,655 |
| Sep 23, 2026 | 4,570.00 | 4,690.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.66% | 47,911 |
| Sep 22, 2026 | 4,630.00 | 4,660.00 | 4,560.00 | 4,580.00 | 4,580.00 | -1.19% | 70,223 |
| Sep 21, 2026 | 4,655.00 | 4,740.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.49% | 52,015 |
| Sep 18, 2026 | 4,745.00 | 4,770.00 | 4,695.00 | 4,705.00 | 4,705.00 | 0.32% | 34,336 |
| Sep 17, 2026 | 4,660.00 | 4,745.00 | 4,655.00 | 4,690.00 | 4,690.00 | 1.08% | 34,983 |
| Sep 16, 2026 | 4,680.00 | 4,685.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.85% | 67,657 |
| Sep 15, 2026 | 4,850.00 | 4,865.00 | 4,655.00 | 4,680.00 | 4,680.00 | -3.80% | 80,912 |
| Sep 14, 2026 | 4,900.00 | 4,915.00 | 4,795.00 | 4,865.00 | 4,865.00 | -0.71% | 73,654 |
| Sep 11, 2026 | 4,740.00 | 5,110.00 | 4,710.00 | 4,900.00 | 4,900.00 | 3.38% | 354,661 |
| Sep 10, 2026 | 4,785.00 | 4,835.00 | 4,740.00 | 4,740.00 | 4,740.00 | -1.04% | 47,487 |
| Sep 9, 2026 | 4,735.00 | 4,845.00 | 4,725.00 | 4,790.00 | 4,790.00 | 1.27% | 81,398 |
| Sep 8, 2026 | 4,815.00 | 4,885.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.56% | 58,601 |
| Sep 7, 2026 | 4,830.00 | 4,950.00 | 4,755.00 | 4,805.00 | 4,805.00 | -0.31% | 77,193 |
| 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 |