HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 12,850
+150 (1.18%)
May 21, 2026, 3:30 PM KST
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 14,430.00 | 16,760.00 | 14,380.00 | 16,290.00 | 16,290.00 | 12.97% | 474,009 |
| May 4, 2026 | 14,900.00 | 14,900.00 | 14,420.00 | 14,420.00 | 14,420.00 | -3.22% | 112,428 |
| Apr 30, 2026 | 14,940.00 | 14,940.00 | 14,280.00 | 14,900.00 | 14,900.00 | 1.02% | 132,907 |
| Apr 29, 2026 | 14,950.00 | 15,060.00 | 14,630.00 | 14,750.00 | 14,750.00 | -1.34% | 68,518 |
| Apr 28, 2026 | 14,850.00 | 15,980.00 | 14,590.00 | 14,950.00 | 14,950.00 | 1.70% | 212,924 |
| Apr 27, 2026 | 14,950.00 | 15,010.00 | 14,570.00 | 14,700.00 | 14,700.00 | -1.34% | 60,407 |
| Apr 24, 2026 | 14,950.00 | 15,000.00 | 14,540.00 | 14,900.00 | 14,900.00 | 0.68% | 76,092 |
| Apr 23, 2026 | 14,800.00 | 15,170.00 | 14,550.00 | 14,800.00 | 14,800.00 | 0.14% | 81,772 |
| Apr 22, 2026 | 15,040.00 | 15,040.00 | 14,280.00 | 14,780.00 | 14,780.00 | -1.60% | 105,739 |
| Apr 21, 2026 | 15,010.00 | 15,610.00 | 14,950.00 | 15,020.00 | 15,020.00 | 0.07% | 130,002 |
| Apr 20, 2026 | 14,950.00 | 15,050.00 | 14,770.00 | 15,010.00 | 15,010.00 | -0.99% | 75,450 |
| Apr 17, 2026 | 15,750.00 | 15,750.00 | 14,960.00 | 15,160.00 | 15,160.00 | -3.93% | 149,187 |
| Apr 16, 2026 | 16,340.00 | 16,340.00 | 15,600.00 | 15,780.00 | 15,780.00 | -3.49% | 152,510 |
| Apr 15, 2026 | 16,530.00 | 17,140.00 | 16,280.00 | 16,350.00 | 16,350.00 | 0.37% | 194,396 |
| Apr 14, 2026 | 15,800.00 | 16,560.00 | 15,550.00 | 16,290.00 | 16,290.00 | 4.62% | 157,275 |
| Apr 13, 2026 | 16,350.00 | 16,350.00 | 15,380.00 | 15,570.00 | 15,570.00 | -6.37% | 163,851 |
| Apr 10, 2026 | 16,120.00 | 16,830.00 | 15,200.00 | 16,630.00 | 16,630.00 | 3.48% | 402,693 |
| Apr 9, 2026 | 16,600.00 | 16,800.00 | 16,020.00 | 16,070.00 | 16,070.00 | -5.58% | 185,862 |
| Apr 8, 2026 | 15,410.00 | 17,410.00 | 15,320.00 | 17,020.00 | 17,020.00 | 15.00% | 720,473 |
| Apr 7, 2026 | 15,370.00 | 15,400.00 | 14,520.00 | 14,800.00 | 14,800.00 | -1.20% | 64,797 |
| Apr 6, 2026 | 15,710.00 | 15,850.00 | 14,900.00 | 14,980.00 | 14,980.00 | -3.79% | 112,276 |
| Apr 3, 2026 | 14,930.00 | 15,920.00 | 14,930.00 | 15,570.00 | 15,570.00 | 5.42% | 163,090 |
| Apr 2, 2026 | 15,990.00 | 16,080.00 | 14,500.00 | 14,770.00 | 14,770.00 | -7.57% | 259,616 |
| Apr 1, 2026 | 15,670.00 | 16,260.00 | 15,060.00 | 15,980.00 | 15,980.00 | 5.76% | 350,701 |
| Mar 31, 2026 | 15,000.00 | 15,870.00 | 14,740.00 | 15,110.00 | 15,110.00 | 0.73% | 242,919 |
| Mar 30, 2026 | 14,400.00 | 15,350.00 | 14,180.00 | 15,000.00 | 15,000.00 | 0.81% | 234,872 |
| Mar 27, 2026 | 14,780.00 | 15,060.00 | 14,380.00 | 14,880.00 | 14,880.00 | -2.43% | 177,635 |
| Mar 26, 2026 | 15,350.00 | 16,100.00 | 14,880.00 | 15,250.00 | 15,250.00 | -1.29% | 307,812 |
| Mar 25, 2026 | 16,040.00 | 16,390.00 | 15,150.00 | 15,450.00 | 15,450.00 | -3.26% | 330,312 |
| Mar 24, 2026 | 17,190.00 | 17,700.00 | 15,430.00 | 15,970.00 | 15,970.00 | -6.22% | 633,995 |
| Mar 23, 2026 | 18,500.00 | 19,510.00 | 16,900.00 | 17,030.00 | 17,030.00 | -3.95% | 1,735,561 |
| Mar 20, 2026 | 14,100.00 | 17,730.00 | 14,100.00 | 17,730.00 | 17,730.00 | 29.99% | 1,108,024 |
| Mar 19, 2026 | 13,280.00 | 13,860.00 | 13,050.00 | 13,640.00 | 13,640.00 | 0.44% | 82,979 |
| Mar 18, 2026 | 13,130.00 | 13,750.00 | 13,130.00 | 13,580.00 | 13,580.00 | 5.27% | 113,943 |
| Mar 17, 2026 | 12,800.00 | 13,190.00 | 12,730.00 | 12,900.00 | 12,900.00 | 1.18% | 65,486 |
| Mar 16, 2026 | 12,870.00 | 13,000.00 | 12,590.00 | 12,750.00 | 12,750.00 | -0.86% | 75,374 |
| Mar 13, 2026 | 12,540.00 | 13,350.00 | 12,460.00 | 12,860.00 | 12,860.00 | - | 103,384 |
| Mar 12, 2026 | 12,760.00 | 13,410.00 | 12,750.00 | 12,860.00 | 12,860.00 | 0.78% | 100,371 |
| Mar 11, 2026 | 12,740.00 | 13,250.00 | 12,670.00 | 12,760.00 | 12,760.00 | 0.39% | 89,225 |
| Mar 10, 2026 | 12,420.00 | 13,070.00 | 12,390.00 | 12,710.00 | 12,710.00 | 4.44% | 63,195 |