Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 8,570.00
-1,600.00 (-15.73%)
At close: Jul 21, 2026
KRX:003680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9,900.00 | 10,380.00 | 8,230.00 | 8,330.00 | - | -18.09% | 2,794,769 |
| 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% | 5,749,278 |
| 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% | 10,852,210 |
| 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% | 3,175,577 |
| Jul 8, 2026 | 5,090.00 | 5,800.00 | 4,850.00 | 5,010.00 | 5,010.00 | 4.16% | 1,606,758 |
| 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 | - | 8,238 |
| Jun 25, 2026 | 4,080.00 | 4,395.00 | 4,080.00 | 4,145.00 | 4,145.00 | - | 9,534 |
| Jun 24, 2026 | 4,150.00 | 4,200.00 | 3,940.00 | 4,145.00 | 4,145.00 | -0.12% | 20,026 |
| Jun 23, 2026 | 4,475.00 | 4,490.00 | 4,150.00 | 4,150.00 | 4,150.00 | -7.98% | 23,123 |
| Jun 22, 2026 | 4,460.00 | 4,530.00 | 4,340.00 | 4,510.00 | 4,510.00 | -0.44% | 7,227 |
| Jun 19, 2026 | 4,565.00 | 4,610.00 | 4,405.00 | 4,530.00 | 4,530.00 | -1.41% | 7,751 |
| Jun 18, 2026 | 4,590.00 | 4,600.00 | 4,500.00 | 4,595.00 | 4,595.00 | 0.11% | 6,332 |
| Jun 17, 2026 | 4,595.00 | 4,650.00 | 4,540.00 | 4,590.00 | 4,590.00 | - | 15,105 |
| Jun 16, 2026 | 4,560.00 | 4,635.00 | 4,550.00 | 4,590.00 | 4,590.00 | - | 5,858 |
| Jun 15, 2026 | 4,590.00 | 4,705.00 | 4,515.00 | 4,590.00 | 4,590.00 | - | 10,642 |
| Jun 12, 2026 | 4,600.00 | 4,700.00 | 4,560.00 | 4,590.00 | 4,590.00 | 1.21% | 2,771 |
| Jun 11, 2026 | 4,430.00 | 4,620.00 | 4,340.00 | 4,535.00 | 4,535.00 | 2.25% | 4,853 |
| Jun 10, 2026 | 4,465.00 | 4,640.00 | 4,315.00 | 4,435.00 | 4,435.00 | -0.22% | 10,315 |
| Jun 9, 2026 | 4,325.00 | 4,530.00 | 4,325.00 | 4,445.00 | 4,445.00 | 3.86% | 11,347 |
| Jun 8, 2026 | 4,465.00 | 4,465.00 | 4,220.00 | 4,280.00 | 4,280.00 | -4.14% | 21,148 |
| Jun 5, 2026 | 4,585.00 | 4,680.00 | 4,465.00 | 4,465.00 | 4,465.00 | -3.25% | 10,950 |
| Jun 4, 2026 | 4,530.00 | 4,730.00 | 4,485.00 | 4,615.00 | 4,615.00 | 2.33% | 14,286 |
| Jun 2, 2026 | 4,695.00 | 4,735.00 | 4,465.00 | 4,510.00 | 4,510.00 | -4.14% | 41,479 |
| Jun 1, 2026 | 4,650.00 | 4,780.00 | 4,525.00 | 4,705.00 | 4,705.00 | 0.43% | 32,240 |
| May 29, 2026 | 4,695.00 | 4,780.00 | 4,530.00 | 4,685.00 | 4,685.00 | -0.53% | 47,597 |
| May 28, 2026 | 4,735.00 | 4,735.00 | 4,635.00 | 4,710.00 | 4,710.00 | -0.53% | 17,070 |
| May 27, 2026 | 4,960.00 | 5,020.00 | 4,735.00 | 4,735.00 | 4,735.00 | -4.54% | 55,659 |
| May 26, 2026 | 5,000.00 | 5,040.00 | 4,905.00 | 4,960.00 | 4,960.00 | - | 9,794 |
| May 22, 2026 | 4,855.00 | 4,995.00 | 4,840.00 | 4,960.00 | 4,960.00 | 2.48% | 12,081 |
| May 21, 2026 | 4,840.00 | 4,960.00 | 4,820.00 | 4,840.00 | 4,840.00 | 0.10% | 13,972 |
| May 20, 2026 | 4,820.00 | 4,895.00 | 4,755.00 | 4,835.00 | 4,835.00 | 0.31% | 33,561 |
| May 19, 2026 | 4,895.00 | 4,970.00 | 4,810.00 | 4,820.00 | 4,820.00 | -2.33% | 18,395 |
| May 18, 2026 | 4,870.00 | 4,950.00 | 4,820.00 | 4,935.00 | 4,935.00 | - | 33,491 |
| May 15, 2026 | 5,050.00 | 5,050.00 | 4,860.00 | 4,935.00 | 4,935.00 | -1.89% | 54,391 |
| May 14, 2026 | 5,010.00 | 5,070.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.40% | 21,396 |
| May 13, 2026 | 4,975.00 | 5,020.00 | 4,940.00 | 5,010.00 | 5,010.00 | 0.70% | 24,649 |
| May 12, 2026 | 5,050.00 | 5,070.00 | 4,965.00 | 4,975.00 | 4,975.00 | -1.49% | 45,646 |
| May 11, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.20% | 41,320 |
| May 8, 2026 | 5,040.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 29,580 |
| May 7, 2026 | 5,030.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | - | 18,722 |