HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 8,140.00
+360.00 (4.63%)
Last updated: Sep 8, 2025, 9:00 AM KST
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,810.00 | 8,320.00 | 7,810.00 | 8,140.00 | 8,140.00 | 4.63% | 76,600 |
| Sep 5, 2025 | 7,860.00 | 7,910.00 | 7,770.00 | 7,780.00 | 7,780.00 | -1.14% | 14,539 |
| Sep 4, 2025 | 7,770.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | 2.74% | 17,285 |
| Sep 3, 2025 | 7,780.00 | 7,790.00 | 7,600.00 | 7,660.00 | 7,660.00 | -0.26% | 14,737 |
| Sep 2, 2025 | 7,830.00 | 7,840.00 | 7,610.00 | 7,680.00 | 7,680.00 | -1.92% | 19,352 |
| Sep 1, 2025 | 8,040.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,830.00 | -2.61% | 14,196 |
| Aug 29, 2025 | 8,090.00 | 8,220.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.62% | 11,300 |
| Aug 28, 2025 | 8,090.00 | 8,210.00 | 7,960.00 | 8,090.00 | 8,090.00 | - | 13,258 |
| Aug 27, 2025 | 8,200.00 | 8,220.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.34% | 9,210 |
| Aug 26, 2025 | 8,210.00 | 8,250.00 | 8,080.00 | 8,200.00 | 8,200.00 | 0.49% | 7,758 |
| Aug 25, 2025 | 8,080.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.99% | 10,640 |
| Aug 22, 2025 | 8,140.00 | 8,170.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.50% | 15,171 |
| Aug 21, 2025 | 7,930.00 | 8,120.00 | 7,910.00 | 8,040.00 | 8,040.00 | 1.39% | 14,926 |
| Aug 20, 2025 | 7,760.00 | 7,940.00 | 7,670.00 | 7,930.00 | 7,930.00 | -0.50% | 37,486 |
| Aug 19, 2025 | 8,000.00 | 8,040.00 | 7,830.00 | 7,970.00 | 7,970.00 | 0.25% | 22,408 |
| Aug 18, 2025 | 8,380.00 | 8,380.00 | 7,940.00 | 7,950.00 | 7,950.00 | -5.13% | 25,750 |
| Aug 14, 2025 | 8,320.00 | 8,380.00 | 8,170.00 | 8,380.00 | 8,380.00 | 0.72% | 7,818 |
| Aug 13, 2025 | 8,550.00 | 8,640.00 | 8,210.00 | 8,320.00 | 8,320.00 | -2.69% | 41,487 |
| Aug 12, 2025 | 8,500.00 | 8,710.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.35% | 16,868 |
| Aug 11, 2025 | 8,650.00 | 8,690.00 | 8,430.00 | 8,520.00 | 8,520.00 | -1.50% | 44,521 |
| Aug 8, 2025 | 8,530.00 | 8,660.00 | 8,470.00 | 8,650.00 | 8,650.00 | 1.41% | 31,342 |
| Aug 7, 2025 | 8,460.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,530.00 | 0.47% | 18,070 |
| Aug 6, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.35% | 22,178 |
| Aug 5, 2025 | 8,480.00 | 8,570.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.36% | 17,466 |
| Aug 4, 2025 | 8,360.00 | 8,480.00 | 8,200.00 | 8,430.00 | 8,430.00 | 0.84% | 29,204 |
| Aug 1, 2025 | 8,510.00 | 8,510.00 | 8,170.00 | 8,360.00 | 8,360.00 | -1.99% | 39,072 |
| Jul 31, 2025 | 8,460.00 | 8,580.00 | 8,380.00 | 8,530.00 | 8,530.00 | 0.83% | 29,049 |
| Jul 30, 2025 | 8,500.00 | 8,560.00 | 8,350.00 | 8,460.00 | 8,460.00 | -0.47% | 34,081 |
| Jul 29, 2025 | 7,830.00 | 8,600.00 | 7,740.00 | 8,500.00 | 8,500.00 | 7.46% | 131,698 |
| Jul 28, 2025 | 8,130.00 | 8,130.00 | 7,750.00 | 7,910.00 | 7,910.00 | -2.71% | 27,070 |
| Jul 25, 2025 | 8,300.00 | 8,300.00 | 8,090.00 | 8,130.00 | 8,130.00 | -1.57% | 33,721 |
| Jul 24, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,260.00 | 8,260.00 | -0.72% | 23,854 |
| Jul 23, 2025 | 8,380.00 | 8,480.00 | 8,060.00 | 8,320.00 | 8,320.00 | -0.72% | 37,219 |
| Jul 22, 2025 | 8,570.00 | 8,600.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.10% | 24,001 |
| Jul 21, 2025 | 8,600.00 | 8,610.00 | 8,390.00 | 8,560.00 | 8,560.00 | -0.47% | 20,618 |
| Jul 18, 2025 | 8,530.00 | 8,620.00 | 8,400.00 | 8,600.00 | 8,600.00 | 0.82% | 29,573 |
| Jul 17, 2025 | 8,590.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 0.47% | 30,790 |
| Jul 16, 2025 | 8,760.00 | 8,760.00 | 8,440.00 | 8,490.00 | 8,490.00 | -3.08% | 30,103 |
| Jul 15, 2025 | 8,850.00 | 8,850.00 | 8,590.00 | 8,760.00 | 8,760.00 | -1.02% | 25,305 |
| Jul 14, 2025 | 8,680.00 | 8,900.00 | 8,490.00 | 8,850.00 | 8,850.00 | 2.19% | 64,524 |
| Jul 11, 2025 | 8,660.00 | 8,800.00 | 8,560.00 | 8,660.00 | 8,660.00 | - | 37,073 |
| Jul 10, 2025 | 8,560.00 | 8,670.00 | 8,480.00 | 8,660.00 | 8,660.00 | 1.17% | 34,326 |
| Jul 9, 2025 | 8,460.00 | 8,580.00 | 8,360.00 | 8,560.00 | 8,560.00 | 1.18% | 15,903 |
| Jul 8, 2025 | 8,280.00 | 8,470.00 | 8,180.00 | 8,460.00 | 8,460.00 | 2.17% | 23,836 |
| Jul 7, 2025 | 8,320.00 | 8,350.00 | 8,120.00 | 8,280.00 | 8,280.00 | -0.60% | 28,764 |
| Jul 4, 2025 | 8,650.00 | 8,700.00 | 8,240.00 | 8,330.00 | 8,330.00 | -3.70% | 30,709 |
| Jul 3, 2025 | 8,350.00 | 8,700.00 | 8,270.00 | 8,650.00 | 8,650.00 | 3.59% | 72,973 |
| Jul 2, 2025 | 8,470.00 | 8,470.00 | 8,060.00 | 8,350.00 | 8,350.00 | - | 36,854 |
| Jul 1, 2025 | 8,270.00 | 8,480.00 | 8,200.00 | 8,350.00 | 8,350.00 | 2.08% | 60,064 |
| Jun 30, 2025 | 8,300.00 | 8,340.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.45% | 28,096 |