Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea · Delayed Price · Currency is KRW 5,190.00
+30.00 (0.58%)
Last updated: Apr 29, 2026, 9:45 AM KST
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,880 |
| Apr 24, 2026 | 5,070.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.38% | 11,719 |
| 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% | 24,876 |
| Apr 16, 2026 | 5,140.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.78% | 15,849 |
| Apr 15, 2026 | 5,120.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 20,515 |
| 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% | 8,014 |
| Apr 10, 2026 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.79% | 23,324 |
| Apr 9, 2026 | 5,040.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.60% | 12,067 |
| 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% | 14,474 |
| 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% | 14,861 |
| Mar 19, 2026 | 5,020.00 | 5,040.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.70% | 19,270 |
| 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% | 20,486 |
| 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% | 16,513 |
| Mar 12, 2026 | 5,040.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.79% | 13,145 |
| Mar 11, 2026 | 5,080.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 28,481 |
| Mar 10, 2026 | 5,120.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 23,332 |
| Mar 9, 2026 | 5,030.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.77% | 25,634 |
| Mar 6, 2026 | 5,060.00 | 5,100.00 | 4,930.00 | 5,090.00 | 5,090.00 | 1.60% | 11,650 |
| Mar 5, 2026 | 4,930.00 | 5,130.00 | 4,930.00 | 5,010.00 | 5,010.00 | 2.35% | 31,981 |
| Mar 4, 2026 | 5,140.00 | 5,140.00 | 4,890.00 | 4,895.00 | 4,895.00 | -4.77% | 100,036 |
| Mar 3, 2026 | 5,190.00 | 5,220.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.96% | 62,299 |
| Feb 27, 2026 | 5,180.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.19% | 36,220 |
| Feb 26, 2026 | 5,410.00 | 5,410.00 | 5,170.00 | 5,180.00 | 5,180.00 | -3.36% | 76,397 |
| Feb 25, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.92% | 51,921 |
| Feb 24, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 0.37% | 65,631 |
| Feb 23, 2026 | 5,340.00 | 5,460.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.70% | 89,790 |
| Feb 20, 2026 | 5,270.00 | 5,410.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.57% | 82,325 |
| Feb 19, 2026 | 5,210.00 | 5,280.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.15% | 39,933 |
| Feb 13, 2026 | 5,220.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.57% | 29,346 |
| Feb 12, 2026 | 5,230.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.38% | 25,359 |