HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 9,830.00
+130.00 (1.34%)
Jul 21, 2026, 3:30 PM KST
KRX:004960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9,950.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 16,868 |
| Jul 16, 2026 | 10,320.00 | 10,400.00 | 9,870.00 | 10,000.00 | 10,000.00 | -3.10% | 33,584 |
| Jul 15, 2026 | 10,420.00 | 10,640.00 | 10,190.00 | 10,320.00 | 10,320.00 | - | 38,859 |
| Jul 14, 2026 | 10,660.00 | 10,690.00 | 10,100.00 | 10,320.00 | 10,320.00 | -3.46% | 26,076 |
| Jul 13, 2026 | 11,360.00 | 11,490.00 | 10,550.00 | 10,690.00 | 10,690.00 | -5.90% | 50,919 |
| Jul 10, 2026 | 11,050.00 | 11,640.00 | 11,050.00 | 11,360.00 | 11,360.00 | 1.61% | 30,553 |
| Jul 9, 2026 | 11,240.00 | 11,340.00 | 10,700.00 | 11,180.00 | 11,180.00 | -0.45% | 77,652 |
| Jul 8, 2026 | 11,330.00 | 11,450.00 | 10,850.00 | 11,230.00 | 11,230.00 | -0.88% | 86,884 |
| Jul 7, 2026 | 11,360.00 | 12,040.00 | 11,030.00 | 11,330.00 | 11,330.00 | -1.48% | 121,191 |
| Jul 6, 2026 | 10,610.00 | 11,970.00 | 10,410.00 | 11,500.00 | 11,500.00 | 7.88% | 194,596 |
| Jul 3, 2026 | 11,070.00 | 11,100.00 | 10,270.00 | 10,660.00 | 10,660.00 | -1.11% | 54,782 |
| Jul 2, 2026 | 11,050.00 | 11,440.00 | 10,360.00 | 10,780.00 | 10,780.00 | -4.26% | 104,158 |
| Jul 1, 2026 | 10,580.00 | 11,390.00 | 10,450.00 | 11,260.00 | 11,260.00 | 7.44% | 169,579 |
| Jun 30, 2026 | 10,200.00 | 10,680.00 | 10,150.00 | 10,480.00 | 10,480.00 | 1.16% | 48,780 |
| Jun 29, 2026 | 9,320.00 | 10,500.00 | 9,250.00 | 10,360.00 | 10,360.00 | 12.00% | 93,234 |
| Jun 26, 2026 | 9,730.00 | 9,950.00 | 8,920.00 | 9,250.00 | 9,250.00 | -5.03% | 53,391 |
| Jun 25, 2026 | 9,790.00 | 10,180.00 | 9,690.00 | 9,740.00 | 9,740.00 | 0.52% | 85,871 |
| Jun 24, 2026 | 10,030.00 | 10,090.00 | 9,590.00 | 9,690.00 | 9,690.00 | -3.39% | 59,558 |
| Jun 23, 2026 | 10,670.00 | 10,790.00 | 9,800.00 | 10,030.00 | 10,030.00 | -6.00% | 49,447 |
| Jun 22, 2026 | 10,650.00 | 10,810.00 | 10,440.00 | 10,670.00 | 10,670.00 | 0.19% | 42,210 |
| Jun 19, 2026 | 11,220.00 | 11,260.00 | 10,100.00 | 10,650.00 | 10,650.00 | -5.08% | 83,242 |
| Jun 18, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,220.00 | 11,220.00 | -0.44% | 65,760 |
| Jun 17, 2026 | 11,730.00 | 11,820.00 | 11,220.00 | 11,270.00 | 11,270.00 | -3.92% | 63,485 |
| Jun 16, 2026 | 11,420.00 | 12,450.00 | 11,300.00 | 11,730.00 | 11,730.00 | 2.71% | 118,515 |
| Jun 15, 2026 | 10,930.00 | 11,930.00 | 10,720.00 | 11,420.00 | 11,420.00 | 6.73% | 106,957 |
| Jun 12, 2026 | 10,650.00 | 11,130.00 | 10,510.00 | 10,700.00 | 10,700.00 | 4.59% | 63,178 |
| Jun 11, 2026 | 10,070.00 | 10,280.00 | 9,940.00 | 10,230.00 | 10,230.00 | 1.59% | 29,472 |
| Jun 10, 2026 | 10,310.00 | 10,530.00 | 9,950.00 | 10,070.00 | 10,070.00 | -3.17% | 75,213 |
| Jun 9, 2026 | 10,600.00 | 10,800.00 | 9,950.00 | 10,400.00 | 10,400.00 | 3.17% | 44,627 |
| Jun 8, 2026 | 10,530.00 | 10,530.00 | 9,980.00 | 10,080.00 | 10,080.00 | -6.75% | 52,706 |
| Jun 5, 2026 | 10,820.00 | 10,990.00 | 10,220.00 | 10,810.00 | 10,810.00 | -0.09% | 49,500 |
| Jun 4, 2026 | 10,650.00 | 10,970.00 | 10,560.00 | 10,820.00 | 10,820.00 | 1.31% | 38,574 |
| Jun 2, 2026 | 10,860.00 | 10,990.00 | 10,120.00 | 10,680.00 | 10,680.00 | -1.66% | 129,621 |
| Jun 1, 2026 | 11,480.00 | 11,550.00 | 10,740.00 | 10,860.00 | 10,860.00 | -6.78% | 127,595 |
| May 29, 2026 | 11,980.00 | 12,120.00 | 11,300.00 | 11,650.00 | 11,650.00 | -2.35% | 66,483 |
| May 28, 2026 | 12,470.00 | 12,470.00 | 11,430.00 | 11,930.00 | 11,930.00 | -2.45% | 116,932 |
| May 27, 2026 | 12,440.00 | 12,610.00 | 11,700.00 | 12,230.00 | 12,230.00 | -1.69% | 127,263 |
| May 26, 2026 | 12,890.00 | 13,130.00 | 12,050.00 | 12,440.00 | 12,440.00 | -3.27% | 92,344 |
| May 22, 2026 | 12,910.00 | 13,160.00 | 12,620.00 | 12,860.00 | 12,860.00 | 0.08% | 55,823 |
| May 21, 2026 | 12,860.00 | 13,160.00 | 12,830.00 | 12,850.00 | 12,850.00 | 1.18% | 48,769 |
| May 20, 2026 | 12,980.00 | 12,990.00 | 12,410.00 | 12,700.00 | 12,700.00 | -2.16% | 78,937 |
| May 19, 2026 | 13,500.00 | 13,700.00 | 12,750.00 | 12,980.00 | 12,980.00 | -4.35% | 95,441 |
| May 18, 2026 | 14,300.00 | 14,300.00 | 13,000.00 | 13,570.00 | 13,570.00 | -5.17% | 103,330 |
| May 15, 2026 | 14,800.00 | 15,500.00 | 14,220.00 | 14,310.00 | 14,310.00 | -2.65% | 89,600 |
| May 14, 2026 | 14,690.00 | 15,390.00 | 14,550.00 | 14,700.00 | 14,700.00 | 0.07% | 85,348 |
| May 13, 2026 | 13,390.00 | 14,950.00 | 13,120.00 | 14,690.00 | 14,690.00 | 5.76% | 148,323 |
| May 12, 2026 | 14,840.00 | 14,950.00 | 13,660.00 | 13,890.00 | 13,890.00 | -5.89% | 175,039 |
| May 11, 2026 | 16,150.00 | 16,150.00 | 14,700.00 | 14,760.00 | 14,760.00 | -8.72% | 157,283 |
| May 8, 2026 | 15,900.00 | 16,290.00 | 15,360.00 | 16,170.00 | 16,170.00 | -0.12% | 110,470 |
| May 7, 2026 | 16,530.00 | 16,630.00 | 15,390.00 | 16,190.00 | 16,190.00 | -0.61% | 192,082 |