Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 5,920.00
-280.00 (-4.52%)
At close: Aug 14, 2026
KRX:003680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 349,772 |
| Aug 12, 2026 | 6,490.00 | 6,640.00 | 6,250.00 | 6,420.00 | 6,420.00 | -1.08% | 703,299 |
| Aug 11, 2026 | 6,190.00 | 7,150.00 | 6,100.00 | 6,490.00 | 6,490.00 | 4.17% | 3,778,546 |
| 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% | 1,073,099 |
| Jul 30, 2026 | 5,880.00 | 6,390.00 | 5,760.00 | 5,840.00 | 5,840.00 | -2.34% | 838,928 |
| 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% | 1,722,365 |
| Jul 27, 2026 | 7,560.00 | 8,310.00 | 6,750.00 | 7,050.00 | 7,050.00 | -6.87% | 1,389,844 |
| 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% | 5,749,278 |
| 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 |