HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 10,070
-370 (-3.54%)
Nov 12, 2026, 3:30 PM KST
KRX:004960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10,390.00 | 10,500.00 | 10,010.00 | 10,070.00 | 10,070.00 | -3.54% | 15,728 |
| Nov 11, 2026 | 10,200.00 | 10,460.00 | 10,200.00 | 10,440.00 | 10,440.00 | 1.26% | 6,043 |
| Nov 10, 2026 | 10,200.00 | 10,340.00 | 10,080.00 | 10,310.00 | 10,310.00 | 2.18% | 12,114 |
| Nov 9, 2026 | 10,250.00 | 10,250.00 | 9,970.00 | 10,090.00 | 10,090.00 | 0.30% | 20,607 |
| Nov 6, 2026 | 9,980.00 | 10,360.00 | 9,710.00 | 10,060.00 | 10,060.00 | -3.45% | 62,818 |
| Nov 5, 2026 | 10,570.00 | 10,740.00 | 10,420.00 | 10,420.00 | 10,420.00 | -1.42% | 16,570 |
| Nov 4, 2026 | 10,260.00 | 10,570.00 | 10,170.00 | 10,570.00 | 10,570.00 | 2.03% | 11,631 |
| Nov 3, 2026 | 10,660.00 | 10,660.00 | 10,170.00 | 10,360.00 | 10,360.00 | -2.17% | 65,426 |
| Nov 2, 2026 | 10,460.00 | 10,670.00 | 10,370.00 | 10,590.00 | 10,590.00 | 2.02% | 21,043 |
| Oct 30, 2026 | 10,730.00 | 10,790.00 | 10,310.00 | 10,380.00 | 10,380.00 | -2.72% | 19,044 |
| Oct 29, 2026 | 11,300.00 | 11,350.00 | 10,450.00 | 10,670.00 | 10,670.00 | -5.32% | 42,325 |
| Oct 28, 2026 | 11,330.00 | 11,330.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.90% | 20,121 |
| Oct 27, 2026 | 11,130.00 | 11,320.00 | 11,030.00 | 11,170.00 | 11,170.00 | 0.54% | 29,144 |
| Oct 26, 2026 | 11,700.00 | 11,850.00 | 11,030.00 | 11,110.00 | 11,110.00 | -5.12% | 74,102 |
| Oct 23, 2026 | 11,040.00 | 11,830.00 | 10,840.00 | 11,710.00 | 11,710.00 | 4.27% | 109,350 |
| Oct 22, 2026 | 10,860.00 | 11,460.00 | 10,860.00 | 11,230.00 | 11,230.00 | 3.41% | 78,409 |
| Oct 21, 2026 | 10,710.00 | 11,160.00 | 10,710.00 | 10,860.00 | 10,860.00 | 1.40% | 54,577 |
| Oct 20, 2026 | 10,820.00 | 10,860.00 | 10,530.00 | 10,710.00 | 10,710.00 | -0.65% | 31,815 |
| Oct 19, 2026 | 10,640.00 | 10,810.00 | 10,510.00 | 10,780.00 | 10,780.00 | 1.22% | 6,668 |
| Oct 16, 2026 | 10,510.00 | 10,760.00 | 10,360.00 | 10,650.00 | 10,650.00 | 1.72% | 11,788 |
| Oct 15, 2026 | 10,670.00 | 10,670.00 | 10,150.00 | 10,470.00 | 10,470.00 | -2.24% | 44,582 |
| Oct 14, 2026 | 10,620.00 | 10,940.00 | 10,490.00 | 10,710.00 | 10,710.00 | 1.04% | 12,354 |
| Oct 13, 2026 | 10,520.00 | 10,730.00 | 10,370.00 | 10,600.00 | 10,600.00 | -0.47% | 43,101 |
| Oct 12, 2026 | 10,840.00 | 10,840.00 | 10,520.00 | 10,650.00 | 10,650.00 | -1.93% | 43,220 |
| Oct 8, 2026 | 10,900.00 | 10,930.00 | 10,710.00 | 10,860.00 | 10,860.00 | -0.55% | 9,812 |
| 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% | 15,806 |
| Oct 2, 2026 | 10,980.00 | 11,060.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 19,318 |
| Oct 1, 2026 | 10,830.00 | 11,100.00 | 10,680.00 | 11,100.00 | 11,100.00 | 3.74% | 12,382 |
| Sep 30, 2026 | 10,930.00 | 10,940.00 | 10,640.00 | 10,700.00 | 10,700.00 | -0.47% | 24,883 |
| Sep 29, 2026 | 11,070.00 | 11,090.00 | 10,680.00 | 10,750.00 | 10,750.00 | -2.89% | 8,202 |
| 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 |