HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 7,760.00
+40.00 (0.52%)
At close: Oct 2, 2025
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |