Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 3,730.00
-140.00 (-3.62%)
Oct 30, 2026, 3:30 PM KST
KRX:003680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,855.00 | 3,860.00 | 3,700.00 | 3,730.00 | 3,730.00 | -3.62% | 51,175 |
| Oct 29, 2026 | 4,045.00 | 4,045.00 | 3,795.00 | 3,870.00 | 3,870.00 | -3.85% | 67,501 |
| Oct 28, 2026 | 4,055.00 | 4,130.00 | 3,995.00 | 4,025.00 | 4,025.00 | -0.86% | 59,338 |
| Oct 27, 2026 | 4,020.00 | 4,080.00 | 3,980.00 | 4,060.00 | 4,060.00 | 1.37% | 32,609 |
| Oct 26, 2026 | 4,060.00 | 4,095.00 | 3,960.00 | 4,005.00 | 4,005.00 | -1.60% | 38,342 |
| Oct 23, 2026 | 4,080.00 | 4,115.00 | 4,035.00 | 4,070.00 | 4,070.00 | -1.21% | 26,915 |
| Oct 22, 2026 | 4,195.00 | 4,240.00 | 4,075.00 | 4,120.00 | 4,120.00 | -2.60% | 29,013 |
| Oct 21, 2026 | 4,215.00 | 4,285.00 | 4,185.00 | 4,230.00 | 4,230.00 | 0.36% | 19,492 |
| Oct 20, 2026 | 4,260.00 | 4,290.00 | 4,175.00 | 4,215.00 | 4,215.00 | -1.29% | 18,883 |
| Oct 19, 2026 | 4,270.00 | 4,290.00 | 4,140.00 | 4,270.00 | 4,270.00 | 0.35% | 24,950 |
| Oct 16, 2026 | 4,065.00 | 4,335.00 | 4,065.00 | 4,255.00 | 4,255.00 | 3.53% | 31,691 |
| Oct 15, 2026 | 4,210.00 | 4,215.00 | 4,005.00 | 4,110.00 | 4,110.00 | -3.07% | 81,832 |
| Oct 14, 2026 | 4,260.00 | 4,420.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.47% | 72,291 |
| Oct 13, 2026 | 4,235.00 | 4,310.00 | 4,180.00 | 4,260.00 | 4,260.00 | -0.47% | 73,842 |
| Oct 12, 2026 | 4,475.00 | 4,480.00 | 4,235.00 | 4,280.00 | 4,280.00 | -4.68% | 121,170 |
| Oct 8, 2026 | 4,435.00 | 5,250.00 | 4,400.00 | 4,490.00 | 4,490.00 | 1.70% | 843,031 |
| Oct 7, 2026 | 4,430.00 | 4,480.00 | 4,405.00 | 4,415.00 | 4,415.00 | - | 46,804 |
| Oct 6, 2026 | 4,430.00 | 4,455.00 | 4,395.00 | 4,415.00 | 4,415.00 | -0.34% | 37,070 |
| Oct 2, 2026 | 4,560.00 | 4,580.00 | 4,370.00 | 4,430.00 | 4,430.00 | -2.74% | 84,093 |
| Oct 1, 2026 | 4,505.00 | 4,575.00 | 4,455.00 | 4,555.00 | 4,555.00 | -0.44% | 41,837 |
| Sep 30, 2026 | 4,610.00 | 4,645.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.76% | 38,364 |
| Sep 29, 2026 | 4,615.00 | 4,645.00 | 4,550.00 | 4,610.00 | 4,610.00 | -0.75% | 40,326 |
| Sep 28, 2026 | 4,550.00 | 4,660.00 | 4,450.00 | 4,645.00 | 4,645.00 | 2.09% | 40,803 |
| Sep 23, 2026 | 4,570.00 | 4,690.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.66% | 50,160 |
| Sep 22, 2026 | 4,630.00 | 4,660.00 | 4,560.00 | 4,580.00 | 4,580.00 | -1.19% | 74,311 |
| Sep 21, 2026 | 4,655.00 | 4,740.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.49% | 60,257 |
| Sep 18, 2026 | 4,745.00 | 4,770.00 | 4,695.00 | 4,705.00 | 4,705.00 | 0.32% | 40,003 |
| Sep 17, 2026 | 4,660.00 | 4,745.00 | 4,655.00 | 4,690.00 | 4,690.00 | 1.08% | 37,382 |
| Sep 16, 2026 | 4,680.00 | 4,685.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.85% | 73,337 |
| 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 |