HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 7,580.00
+10.00 (0.13%)
At close: Nov 3, 2025
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,610.00 | 7,610.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.32% | 46,062 |
| Nov 4, 2025 | 7,600.00 | 7,700.00 | 7,490.00 | 7,590.00 | 7,590.00 | 0.13% | 25,349 |
| Nov 3, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,580.00 | 0.13% | 29,311 |
| Oct 31, 2025 | 7,700.00 | 7,710.00 | 7,490.00 | 7,570.00 | 7,570.00 | -1.94% | 38,846 |
| Oct 30, 2025 | 7,970.00 | 8,000.00 | 7,650.00 | 7,720.00 | 7,720.00 | -4.10% | 59,480 |
| Oct 29, 2025 | 8,100.00 | 8,100.00 | 7,810.00 | 8,050.00 | 8,050.00 | -0.62% | 28,449 |
| Oct 28, 2025 | 8,220.00 | 8,240.00 | 7,960.00 | 8,100.00 | 8,100.00 | -2.64% | 42,336 |
| Oct 27, 2025 | 8,590.00 | 8,720.00 | 8,210.00 | 8,320.00 | 8,320.00 | -3.26% | 68,441 |
| Oct 24, 2025 | 7,940.00 | 8,710.00 | 7,840.00 | 8,600.00 | 8,600.00 | 8.86% | 175,945 |
| Oct 23, 2025 | 7,900.00 | 7,940.00 | 7,600.00 | 7,900.00 | 7,900.00 | 0.38% | 24,772 |
| Oct 22, 2025 | 7,590.00 | 7,880.00 | 7,400.00 | 7,870.00 | 7,870.00 | 4.24% | 52,895 |
| Oct 21, 2025 | 7,590.00 | 7,630.00 | 7,400.00 | 7,550.00 | 7,550.00 | -0.53% | 48,400 |
| Oct 20, 2025 | 7,620.00 | 7,630.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.74% | 38,993 |
| Oct 17, 2025 | 7,650.00 | 7,700.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.48% | 33,709 |
| Oct 16, 2025 | 7,710.00 | 7,780.00 | 7,630.00 | 7,650.00 | 7,650.00 | -0.52% | 18,070 |
| Oct 15, 2025 | 7,590.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,690.00 | 3.08% | 18,708 |
| Oct 14, 2025 | 7,660.00 | 7,660.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.71% | 45,252 |
| Oct 13, 2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,590.00 | 7,590.00 | -1.43% | 34,302 |
| Oct 10, 2025 | 7,760.00 | 7,810.00 | 7,570.00 | 7,700.00 | 7,700.00 | -0.77% | 22,607 |
| Oct 2, 2025 | 7,780.00 | 7,780.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.52% | 18,799 |
| Oct 1, 2025 | 7,820.00 | 7,820.00 | 7,620.00 | 7,720.00 | 7,720.00 | 0.13% | 29,590 |
| Sep 30, 2025 | 7,700.00 | 7,820.00 | 7,600.00 | 7,710.00 | 7,710.00 | 0.13% | 20,304 |
| Sep 29, 2025 | 7,710.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,700.00 | 0.39% | 17,765 |
| Sep 26, 2025 | 7,700.00 | 7,730.00 | 7,540.00 | 7,670.00 | 7,670.00 | -0.65% | 16,700 |
| Sep 25, 2025 | 7,760.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.52% | 10,118 |
| Sep 24, 2025 | 7,920.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | -1.15% | 21,248 |
| Sep 23, 2025 | 7,860.00 | 7,970.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.76% | 26,665 |
| Sep 22, 2025 | 8,010.00 | 8,050.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.13% | 21,763 |
| Sep 19, 2025 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.87% | 14,049 |
| Sep 18, 2025 | 8,040.00 | 8,110.00 | 7,970.00 | 8,070.00 | 8,070.00 | 0.37% | 37,717 |
| Sep 17, 2025 | 8,150.00 | 8,150.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.99% | 15,276 |
| Sep 16, 2025 | 8,150.00 | 8,170.00 | 8,010.00 | 8,120.00 | 8,120.00 | - | 21,909 |
| Sep 15, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.25% | 13,387 |
| Sep 12, 2025 | 8,040.00 | 8,150.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.00% | 22,645 |
| Sep 11, 2025 | 8,260.00 | 8,260.00 | 8,020.00 | 8,020.00 | 8,020.00 | -1.23% | 18,850 |
| Sep 10, 2025 | 8,120.00 | 8,130.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1.00% | 22,976 |
| Sep 9, 2025 | 8,140.00 | 8,220.00 | 7,990.00 | 8,040.00 | 8,040.00 | -1.23% | 24,037 |
| Sep 8, 2025 | 7,810.00 | 8,320.00 | 7,810.00 | 8,140.00 | 8,140.00 | 4.63% | 76,630 |
| 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 |