HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea · Delayed Price · Currency is KRW 11,070
+210 (1.93%)
At close: Sep 28, 2026
KRX:004960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 10,970.00 | 11,150.00 | 10,870.00 | 11,070.00 | 11,070.00 | 1.93% | 5,716 |
| Sep 23, 2026 | 11,380.00 | 11,380.00 | 10,840.00 | 10,860.00 | 10,860.00 | -4.23% | 39,346 |
| Sep 22, 2026 | 11,370.00 | 11,370.00 | 11,080.00 | 11,340.00 | 11,340.00 | 1.25% | 13,342 |
| Sep 21, 2026 | 11,400.00 | 11,530.00 | 10,980.00 | 11,200.00 | 11,200.00 | -1.41% | 21,468 |
| Sep 18, 2026 | 11,340.00 | 11,560.00 | 11,280.00 | 11,360.00 | 11,360.00 | -0.26% | 11,501 |
| Sep 17, 2026 | 11,670.00 | 11,670.00 | 11,230.00 | 11,390.00 | 11,390.00 | 0.18% | 15,089 |
| Sep 16, 2026 | 11,740.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,370.00 | -2.74% | 10,941 |
| 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% | 13,912 |
| 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% | 52,224 |
| Sep 7, 2026 | 12,290.00 | 12,600.00 | 12,280.00 | 12,440.00 | 12,440.00 | -0.88% | 22,029 |
| 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% | 15,400 |
| 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 |