Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 4,855.00
-80.00 (-1.62%)
Last updated: May 19, 2026, 1:36 PM KST
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,040.00 | 5,040.00 | -1.75% | 31,509 |
| May 4, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.58% | 31,238 |
| Apr 30, 2026 | 5,160.00 | 5,220.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.39% | 18,807 |
| Apr 29, 2026 | 5,160.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.39% | 10,987 |
| Apr 28, 2026 | 5,220.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -1.15% | 17,037 |
| Apr 27, 2026 | 5,110.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1.56% | 33,970 |
| Apr 24, 2026 | 5,070.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.38% | 11,726 |
| Apr 23, 2026 | 5,140.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.36% | 33,015 |
| Apr 22, 2026 | 5,170.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.39% | 15,943 |
| Apr 21, 2026 | 5,160.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 26,872 |
| Apr 20, 2026 | 5,240.00 | 5,240.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.34% | 16,150 |
| Apr 17, 2026 | 5,180.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 1.16% | 25,069 |
| Apr 16, 2026 | 5,140.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.78% | 15,962 |
| Apr 15, 2026 | 5,120.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 21,029 |
| Apr 14, 2026 | 5,120.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 20,112 |
| Apr 13, 2026 | 5,130.00 | 5,130.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 8,017 |
| Apr 10, 2026 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.79% | 23,431 |
| Apr 9, 2026 | 5,040.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.60% | 12,069 |
| Apr 8, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 9,593 |
| 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% | 14,517 |
| 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% | 14,862 |
| Mar 19, 2026 | 5,020.00 | 5,040.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.70% | 19,271 |
| 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% | 20,498 |
| 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% | 18,313 |
| Mar 12, 2026 | 5,040.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.79% | 13,198 |
| Mar 11, 2026 | 5,080.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 28,614 |
| Mar 10, 2026 | 5,120.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 23,432 |
| Mar 9, 2026 | 5,030.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.77% | 25,920 |
| Mar 6, 2026 | 5,060.00 | 5,100.00 | 4,930.00 | 5,090.00 | 5,090.00 | 1.60% | 11,757 |