HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 11,790
+220 (1.90%)
Last updated: Sep 3, 2026, 11:26 AM KST
KRX:004960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,730.00 | 11,730.00 | 11,500.00 | 11,500.00 | - | -0.61% | 710 |
| Sep 2, 2026 | 11,600.00 | 11,850.00 | 11,470.00 | 11,570.00 | 11,570.00 | -1.95% | 15,400 |
| Sep 1, 2026 | 12,000.00 | 12,000.00 | 11,560.00 | 11,800.00 | 11,800.00 | -2.16% | 20,918 |
| Aug 31, 2026 | 12,310.00 | 12,350.00 | 11,850.00 | 12,060.00 | 12,060.00 | -2.90% | 30,897 |
| Aug 28, 2026 | 12,170.00 | 12,420.00 | 11,940.00 | 12,420.00 | 12,420.00 | 2.05% | 39,109 |
| Aug 27, 2026 | 11,890.00 | 12,460.00 | 11,720.00 | 12,170.00 | 12,170.00 | 2.35% | 78,665 |
| Aug 26, 2026 | 10,910.00 | 11,950.00 | 10,910.00 | 11,890.00 | 11,890.00 | 8.19% | 98,059 |
| Aug 25, 2026 | 10,750.00 | 10,990.00 | 10,460.00 | 10,990.00 | 10,990.00 | 2.23% | 17,795 |
| Aug 24, 2026 | 10,730.00 | 10,830.00 | 10,590.00 | 10,750.00 | 10,750.00 | 0.28% | 11,240 |
| Aug 21, 2026 | 10,830.00 | 10,840.00 | 10,480.00 | 10,720.00 | 10,720.00 | -1.92% | 21,634 |
| Aug 20, 2026 | 10,930.00 | 11,150.00 | 10,830.00 | 10,930.00 | 10,930.00 | 0.09% | 17,199 |
| Aug 19, 2026 | 10,840.00 | 11,020.00 | 10,600.00 | 10,920.00 | 10,920.00 | -1.18% | 28,250 |
| Aug 18, 2026 | 11,620.00 | 11,670.00 | 10,880.00 | 11,050.00 | 11,050.00 | -5.47% | 75,032 |
| Aug 14, 2026 | 11,150.00 | 11,930.00 | 10,840.00 | 11,690.00 | 11,690.00 | 5.70% | 114,922 |
| Aug 13, 2026 | 11,070.00 | 11,170.00 | 10,720.00 | 11,060.00 | 11,060.00 | - | 39,042 |
| Aug 12, 2026 | 11,190.00 | 11,200.00 | 10,890.00 | 11,060.00 | 11,060.00 | 0.27% | 11,787 |
| Aug 11, 2026 | 10,940.00 | 11,280.00 | 10,720.00 | 11,030.00 | 11,030.00 | 1.29% | 36,339 |
| Aug 10, 2026 | 10,550.00 | 10,940.00 | 10,550.00 | 10,890.00 | 10,890.00 | 3.32% | 33,605 |
| Aug 7, 2026 | 10,560.00 | 10,690.00 | 10,380.00 | 10,540.00 | 10,540.00 | -0.94% | 13,635 |
| Aug 6, 2026 | 10,640.00 | 10,680.00 | 10,360.00 | 10,640.00 | 10,640.00 | 1.92% | 23,354 |
| Aug 5, 2026 | 10,440.00 | 10,640.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.97% | 28,725 |
| Aug 4, 2026 | 9,850.00 | 10,350.00 | 9,850.00 | 10,340.00 | 10,340.00 | 5.94% | 24,043 |
| Aug 3, 2026 | 9,750.00 | 10,050.00 | 9,600.00 | 9,760.00 | 9,760.00 | 1.35% | 22,612 |
| Jul 31, 2026 | 9,280.00 | 9,750.00 | 9,280.00 | 9,630.00 | 9,630.00 | 5.94% | 46,967 |
| Jul 30, 2026 | 9,030.00 | 9,475.00 | 8,910.00 | 9,090.00 | 9,090.00 | 0.33% | 42,515 |
| Jul 29, 2026 | 9,790.00 | 9,800.00 | 8,750.00 | 9,060.00 | 9,060.00 | -5.43% | 100,256 |
| Jul 28, 2026 | 10,150.00 | 10,150.00 | 9,510.00 | 9,580.00 | 9,580.00 | -6.63% | 97,257 |
| Jul 27, 2026 | 10,300.00 | 10,480.00 | 10,080.00 | 10,260.00 | 10,260.00 | 0.98% | 27,942 |
| Jul 24, 2026 | 10,690.00 | 10,690.00 | 10,150.00 | 10,160.00 | 10,160.00 | -5.75% | 25,016 |
| Jul 23, 2026 | 10,150.00 | 10,780.00 | 9,900.00 | 10,780.00 | 10,780.00 | 9.22% | 54,029 |
| Jul 22, 2026 | 9,910.00 | 10,200.00 | 9,850.00 | 9,870.00 | 9,870.00 | 0.41% | 19,737 |
| Jul 21, 2026 | 9,660.00 | 9,950.00 | 9,520.00 | 9,830.00 | 9,830.00 | 1.34% | 22,312 |
| 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% | 33,595 |
| Jul 15, 2026 | 10,420.00 | 10,640.00 | 10,190.00 | 10,320.00 | 10,320.00 | - | 38,900 |
| Jul 14, 2026 | 10,660.00 | 10,690.00 | 10,100.00 | 10,320.00 | 10,320.00 | -3.46% | 33,209 |
| Jul 13, 2026 | 11,360.00 | 11,490.00 | 10,550.00 | 10,690.00 | 10,690.00 | -5.90% | 50,948 |
| Jul 10, 2026 | 11,050.00 | 11,640.00 | 11,050.00 | 11,360.00 | 11,360.00 | 1.61% | 30,675 |
| Jul 9, 2026 | 11,240.00 | 11,340.00 | 10,700.00 | 11,180.00 | 11,180.00 | -0.45% | 77,889 |
| Jul 8, 2026 | 11,330.00 | 11,450.00 | 10,850.00 | 11,230.00 | 11,230.00 | -0.88% | 87,560 |
| Jul 7, 2026 | 11,360.00 | 12,040.00 | 11,030.00 | 11,330.00 | 11,330.00 | -1.48% | 121,416 |
| 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% | 54,943 |
| Jul 2, 2026 | 11,050.00 | 11,440.00 | 10,360.00 | 10,780.00 | 10,780.00 | -4.26% | 104,892 |
| Jul 1, 2026 | 10,580.00 | 11,390.00 | 10,450.00 | 11,260.00 | 11,260.00 | 7.44% | 169,997 |
| Jun 30, 2026 | 10,200.00 | 10,680.00 | 10,150.00 | 10,480.00 | 10,480.00 | 1.16% | 48,873 |
| Jun 29, 2026 | 9,320.00 | 10,500.00 | 9,250.00 | 10,360.00 | 10,360.00 | 12.00% | 93,236 |
| Jun 26, 2026 | 9,730.00 | 9,950.00 | 8,920.00 | 9,250.00 | 9,250.00 | -5.03% | 53,392 |
| 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% | 59,936 |