HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 10,710
-70 (-0.65%)
Oct 20, 2026, 3:30 PM KST
KRX:004960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 10,820.00 | 10,860.00 | 10,530.00 | 10,710.00 | 10,710.00 | -0.65% | 31,643 |
| Oct 19, 2026 | 10,640.00 | 10,810.00 | 10,510.00 | 10,780.00 | 10,780.00 | 1.22% | 6,318 |
| Oct 16, 2026 | 10,510.00 | 10,760.00 | 10,360.00 | 10,650.00 | 10,650.00 | 1.72% | 11,361 |
| Oct 15, 2026 | 10,670.00 | 10,670.00 | 10,150.00 | 10,470.00 | 10,470.00 | -2.24% | 41,345 |
| Oct 14, 2026 | 10,620.00 | 10,940.00 | 10,490.00 | 10,710.00 | 10,710.00 | 1.04% | 12,342 |
| Oct 13, 2026 | 10,520.00 | 10,730.00 | 10,370.00 | 10,600.00 | 10,600.00 | -0.47% | 41,489 |
| Oct 12, 2026 | 10,840.00 | 10,840.00 | 10,520.00 | 10,650.00 | 10,650.00 | -1.93% | 39,897 |
| Oct 8, 2026 | 10,900.00 | 10,930.00 | 10,710.00 | 10,860.00 | 10,860.00 | -0.55% | 9,403 |
| Oct 7, 2026 | 10,960.00 | 11,100.00 | 10,820.00 | 10,920.00 | 10,920.00 | -0.09% | 14,276 |
| Oct 6, 2026 | 10,810.00 | 11,020.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.28% | 15,689 |
| Oct 2, 2026 | 10,980.00 | 11,060.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 18,602 |
| Oct 1, 2026 | 10,830.00 | 11,100.00 | 10,680.00 | 11,100.00 | 11,100.00 | 3.74% | 12,256 |
| Sep 30, 2026 | 10,930.00 | 10,940.00 | 10,640.00 | 10,700.00 | 10,700.00 | -0.47% | 23,318 |
| Sep 29, 2026 | 11,070.00 | 11,090.00 | 10,680.00 | 10,750.00 | 10,750.00 | -2.89% | 8,130 |
| Sep 28, 2026 | 10,970.00 | 11,150.00 | 10,870.00 | 11,070.00 | 11,070.00 | 1.93% | 6,779 |
| Sep 23, 2026 | 11,380.00 | 11,380.00 | 10,840.00 | 10,860.00 | 10,860.00 | -4.23% | 40,106 |
| Sep 22, 2026 | 11,370.00 | 11,370.00 | 11,080.00 | 11,340.00 | 11,340.00 | 1.25% | 13,915 |
| Sep 21, 2026 | 11,400.00 | 11,530.00 | 10,980.00 | 11,200.00 | 11,200.00 | -1.41% | 22,353 |
| Sep 18, 2026 | 11,340.00 | 11,560.00 | 11,280.00 | 11,360.00 | 11,360.00 | -0.26% | 11,694 |
| Sep 17, 2026 | 11,670.00 | 11,670.00 | 11,230.00 | 11,390.00 | 11,390.00 | 0.18% | 15,230 |
| Sep 16, 2026 | 11,740.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,370.00 | -2.74% | 12,959 |
| Sep 15, 2026 | 11,790.00 | 11,820.00 | 11,510.00 | 11,690.00 | 11,690.00 | -0.85% | 9,449 |
| Sep 14, 2026 | 12,100.00 | 12,100.00 | 11,550.00 | 11,790.00 | 11,790.00 | -2.80% | 13,913 |
| Sep 11, 2026 | 11,980.00 | 12,200.00 | 11,960.00 | 12,130.00 | 12,130.00 | 0.25% | 21,507 |
| Sep 10, 2026 | 12,130.00 | 12,300.00 | 11,860.00 | 12,100.00 | 12,100.00 | -0.17% | 26,024 |
| Sep 9, 2026 | 12,290.00 | 12,460.00 | 11,980.00 | 12,120.00 | 12,120.00 | -1.38% | 42,927 |
| Sep 8, 2026 | 12,350.00 | 12,650.00 | 12,030.00 | 12,290.00 | 12,290.00 | -1.21% | 52,225 |
| Sep 7, 2026 | 12,290.00 | 12,600.00 | 12,280.00 | 12,440.00 | 12,440.00 | -0.88% | 22,038 |
| Sep 4, 2026 | 11,980.00 | 12,610.00 | 11,830.00 | 12,550.00 | 12,550.00 | 4.76% | 57,232 |
| Sep 3, 2026 | 11,730.00 | 12,070.00 | 11,400.00 | 11,980.00 | 11,980.00 | 3.54% | 31,357 |
| Sep 2, 2026 | 11,600.00 | 11,850.00 | 11,470.00 | 11,570.00 | 11,570.00 | -1.95% | 15,537 |
| Sep 1, 2026 | 12,000.00 | 12,000.00 | 11,560.00 | 11,800.00 | 11,800.00 | -2.16% | 20,921 |
| Aug 31, 2026 | 12,310.00 | 12,350.00 | 11,850.00 | 12,060.00 | 12,060.00 | -2.90% | 30,960 |
| Aug 28, 2026 | 12,170.00 | 12,420.00 | 11,940.00 | 12,420.00 | 12,420.00 | 2.05% | 39,137 |
| 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% | 17,805 |
| Aug 24, 2026 | 10,730.00 | 10,830.00 | 10,590.00 | 10,750.00 | 10,750.00 | 0.28% | 11,330 |
| 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% | 28,251 |
| Aug 18, 2026 | 11,620.00 | 11,670.00 | 10,880.00 | 11,050.00 | 11,050.00 | -5.47% | 75,058 |
| Aug 14, 2026 | 11,150.00 | 11,930.00 | 10,840.00 | 11,690.00 | 11,690.00 | 5.70% | 114,977 |
| Aug 13, 2026 | 11,070.00 | 11,170.00 | 10,720.00 | 11,060.00 | 11,060.00 | - | 39,045 |
| Aug 12, 2026 | 11,190.00 | 11,200.00 | 10,890.00 | 11,060.00 | 11,060.00 | 0.27% | 11,789 |
| Aug 11, 2026 | 10,940.00 | 11,280.00 | 10,720.00 | 11,030.00 | 11,030.00 | 1.29% | 36,964 |
| Aug 10, 2026 | 10,550.00 | 10,940.00 | 10,550.00 | 10,890.00 | 10,890.00 | 3.32% | 33,948 |
| 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 |