Hansung Enterprise Co., Ltd 003680
KRX · South Korea · Process Industries
KRW 4,430.00-125.00 (-2.74%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,430.00 | -2.74% | KRW 4,560.00 | KRW 4,580.00 | KRW 4,370.00 | 84.09K |
| 2026-10-01 | KRW 4,555.00 | -0.44% | KRW 4,505.00 | KRW 4,575.00 | KRW 4,455.00 | 41.84K |
| 2026-09-30 | KRW 4,575.00 | -0.76% | KRW 4,610.00 | KRW 4,645.00 | KRW 4,560.00 | 38.36K |
| 2026-09-29 | KRW 4,610.00 | -0.75% | KRW 4,615.00 | KRW 4,645.00 | KRW 4,550.00 | 40.33K |
| 2026-09-28 | KRW 4,645.00 | +2.09% | KRW 4,550.00 | KRW 4,660.00 | KRW 4,450.00 | 40.80K |
| 2026-09-23 | KRW 4,550.00 | -0.66% | KRW 4,570.00 | KRW 4,690.00 | KRW 4,515.00 | 50.16K |
| 2026-09-22 | KRW 4,580.00 | -1.19% | KRW 4,630.00 | KRW 4,660.00 | KRW 4,560.00 | 74.31K |
| 2026-09-21 | KRW 4,635.00 | -1.49% | KRW 4,655.00 | KRW 4,740.00 | KRW 4,630.00 | 60.26K |
| 2026-09-18 | KRW 4,705.00 | +0.32% | KRW 4,745.00 | KRW 4,770.00 | KRW 4,695.00 | 40.00K |
| 2026-09-17 | KRW 4,690.00 | +1.08% | KRW 4,660.00 | KRW 4,745.00 | KRW 4,655.00 | 37.38K |
| 2026-09-16 | KRW 4,640.00 | -0.85% | KRW 4,680.00 | KRW 4,685.00 | KRW 4,605.00 | 73.34K |
| 2026-09-15 | KRW 4,680.00 | -3.80% | KRW 4,850.00 | KRW 4,865.00 | KRW 4,655.00 | 88.46K |
| 2026-09-14 | KRW 4,865.00 | -0.71% | KRW 4,900.00 | KRW 4,915.00 | KRW 4,795.00 | 73.65K |
| 2026-09-11 | KRW 4,900.00 | +3.38% | KRW 4,740.00 | KRW 5,110.00 | KRW 4,710.00 | 354.66K |
| 2026-09-10 | KRW 4,740.00 | -1.04% | KRW 4,785.00 | KRW 4,835.00 | KRW 4,740.00 | 47.49K |
| 2026-09-09 | KRW 4,790.00 | +1.27% | KRW 4,735.00 | KRW 4,845.00 | KRW 4,725.00 | 81.40K |
| 2026-09-08 | KRW 4,730.00 | -1.56% | KRW 4,815.00 | KRW 4,885.00 | KRW 4,730.00 | 58.60K |
| 2026-09-07 | KRW 4,805.00 | -0.31% | KRW 4,830.00 | KRW 4,950.00 | KRW 4,755.00 | 77.19K |
| 2026-09-04 | KRW 4,820.00 | +2.88% | KRW 4,710.00 | KRW 4,875.00 | KRW 4,685.00 | 100.77K |
| 2026-09-03 | KRW 4,685.00 | -0.95% | KRW 4,745.00 | KRW 4,940.00 | KRW 4,620.00 | 113.32K |
| 2026-09-02 | KRW 4,730.00 | -3.86% | KRW 4,880.00 | KRW 4,890.00 | KRW 4,730.00 | 91.61K |
| 2026-09-01 | KRW 4,920.00 | +1.44% | KRW 4,840.00 | KRW 4,940.00 | KRW 4,770.00 | 110.03K |
| 2026-08-31 | KRW 4,850.00 | -1.72% | KRW 4,935.00 | KRW 4,940.00 | KRW 4,770.00 | 88.20K |
| 2026-08-28 | KRW 4,935.00 | +1.86% | KRW 4,840.00 | KRW 4,935.00 | KRW 4,760.00 | 128.89K |
| 2026-08-27 | KRW 4,845.00 | -2.12% | KRW 4,950.00 | KRW 4,985.00 | KRW 4,820.00 | 104.84K |
| 2026-08-26 | KRW 4,950.00 | -1.59% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,895.00 | 113.21K |
| 2026-08-25 | KRW 5,030.00 | 0.00% | KRW 5,030.00 | KRW 5,040.00 | KRW 4,795.00 | 214.21K |
| 2026-08-24 | KRW 5,030.00 | -2.14% | KRW 5,140.00 | KRW 5,190.00 | KRW 5,010.00 | 111.62K |
| 2026-08-21 | KRW 5,140.00 | -6.55% | KRW 5,370.00 | KRW 5,380.00 | KRW 5,060.00 | 218.63K |
| 2026-08-20 | KRW 5,500.00 | -1.26% | KRW 5,570.00 | KRW 5,590.00 | KRW 5,330.00 | 204.12K |
| 2026-08-19 | KRW 5,570.00 | -2.28% | KRW 5,560.00 | KRW 5,690.00 | KRW 5,350.00 | 176.54K |
| 2026-08-18 | KRW 5,700.00 | -3.39% | KRW 5,930.00 | KRW 5,950.00 | KRW 5,610.00 | 292.95K |
| 2026-08-14 | KRW 5,900.00 | -4.84% | KRW 6,210.00 | KRW 6,610.00 | KRW 5,860.00 | 522.58K |
| 2026-08-13 | KRW 6,200.00 | -3.43% | KRW 6,440.00 | KRW 6,450.00 | KRW 6,180.00 | 354.19K |
| 2026-08-12 | KRW 6,420.00 | -1.08% | KRW 6,490.00 | KRW 6,640.00 | KRW 6,250.00 | 706.83K |
| 2026-08-11 | KRW 6,490.00 | +4.17% | KRW 6,190.00 | KRW 7,150.00 | KRW 6,100.00 | 3.80M |
| 2026-08-10 | KRW 6,230.00 | +2.47% | KRW 6,130.00 | KRW 6,370.00 | KRW 6,110.00 | 228.76K |
| 2026-08-07 | KRW 6,080.00 | -4.10% | KRW 6,340.00 | KRW 6,470.00 | KRW 6,040.00 | 231.50K |
| 2026-08-06 | KRW 6,340.00 | -1.55% | KRW 6,480.00 | KRW 6,600.00 | KRW 6,030.00 | 298.79K |
| 2026-08-05 | KRW 6,440.00 | -0.62% | KRW 6,400.00 | KRW 6,610.00 | KRW 6,320.00 | 383.78K |
| 2026-08-04 | KRW 6,480.00 | +4.52% | KRW 6,220.00 | KRW 6,840.00 | KRW 6,000.00 | 1.39M |
| 2026-08-03 | KRW 6,200.00 | +1.14% | KRW 6,260.00 | KRW 6,560.00 | KRW 5,940.00 | 530.90K |
| 2026-07-31 | KRW 6,130.00 | +4.97% | KRW 6,300.00 | KRW 6,700.00 | KRW 5,930.00 | 1.09M |
| 2026-07-30 | KRW 5,840.00 | -2.34% | KRW 5,880.00 | KRW 6,390.00 | KRW 5,760.00 | 868.14K |
| 2026-07-29 | KRW 5,980.00 | -8.28% | KRW 6,400.00 | KRW 6,850.00 | KRW 5,350.00 | 639.92K |
| 2026-07-28 | KRW 6,520.00 | -7.52% | KRW 6,760.00 | KRW 7,810.00 | KRW 6,010.00 | 1.73M |
| 2026-07-27 | KRW 7,050.00 | -6.87% | KRW 7,560.00 | KRW 8,310.00 | KRW 6,750.00 | 1.41M |
| 2026-07-24 | KRW 7,570.00 | -7.68% | KRW 8,010.00 | KRW 8,130.00 | KRW 7,410.00 | 742.95K |
| 2026-07-23 | KRW 8,200.00 | -1.56% | KRW 8,590.00 | KRW 8,590.00 | KRW 8,000.00 | 881.49K |
| 2026-07-22 | KRW 8,330.00 | -3.14% | KRW 8,840.00 | KRW 9,090.00 | KRW 8,000.00 | 2.53M |
| 2026-07-21 | KRW 8,600.00 | -15.44% | KRW 9,900.00 | KRW 10,380.00 | KRW 8,070.00 | 5.81M |
| 2026-07-20 | KRW 10,170.00 | -29.96% | KRW 14,900.00 | KRW 17,340.00 | KRW 10,170.00 | 10.82M |
| 2026-07-16 | KRW 14,520.00 | 0.00% | KRW 14,520.00 | KRW 14,520.00 | KRW 14,520.00 | 0 |
| 2026-07-15 | KRW 14,520.00 | +29.99% | KRW 12,220.00 | KRW 14,520.00 | KRW 11,800.00 | 5.76M |
| 2026-07-14 | KRW 11,170.00 | +20.11% | KRW 9,490.00 | KRW 12,000.00 | KRW 9,490.00 | 9.40M |
| 2026-07-13 | KRW 9,300.00 | +9.93% | KRW 10,230.00 | KRW 10,990.00 | KRW 8,860.00 | 10.95M |
| 2026-07-10 | KRW 8,460.00 | +29.95% | KRW 7,300.00 | KRW 8,460.00 | KRW 7,300.00 | 1.53M |
| 2026-07-09 | KRW 6,510.00 | +29.94% | KRW 5,170.00 | KRW 6,510.00 | KRW 5,050.00 | 3.18M |
| 2026-07-08 | KRW 5,010.00 | +4.16% | KRW 5,090.00 | KRW 5,800.00 | KRW 4,850.00 | 1.61M |
| 2026-07-07 | KRW 4,810.00 | +3.78% | KRW 4,770.00 | KRW 5,150.00 | KRW 4,685.00 | 294.18K |
| 2026-07-06 | KRW 4,635.00 | +9.57% | KRW 4,680.00 | KRW 4,985.00 | KRW 4,300.00 | 312.89K |
| 2026-07-03 | KRW 4,230.00 | -1.17% | KRW 4,155.00 | KRW 4,385.00 | KRW 4,050.00 | 5.32K |
| 2026-07-02 | KRW 4,280.00 | -0.47% | KRW 4,300.00 | KRW 4,345.00 | KRW 4,205.00 | 4.25K |
| 2026-07-01 | KRW 4,300.00 | +2.14% | KRW 4,315.00 | KRW 4,315.00 | KRW 4,150.00 | 7.81K |
| 2026-06-30 | KRW 4,210.00 | +0.24% | KRW 4,200.00 | KRW 4,300.00 | KRW 4,175.00 | 6.26K |
| 2026-06-29 | KRW 4,200.00 | +1.33% | KRW 4,035.00 | KRW 4,260.00 | KRW 4,035.00 | 7.42K |
| 2026-06-26 | KRW 4,145.00 | 0.00% | KRW 3,945.00 | KRW 4,200.00 | KRW 3,915.00 | 8.25K |
| 2026-06-25 | KRW 4,145.00 | 0.00% | KRW 4,080.00 | KRW 4,395.00 | KRW 4,080.00 | 9.54K |
| 2026-06-24 | KRW 4,145.00 | -0.12% | KRW 4,150.00 | KRW 4,200.00 | KRW 3,940.00 | 20.03K |
| 2026-06-23 | KRW 4,150.00 | -7.98% | KRW 4,475.00 | KRW 4,490.00 | KRW 4,150.00 | 23.13K |
| 2026-06-22 | KRW 4,510.00 | -0.44% | KRW 4,460.00 | KRW 4,530.00 | KRW 4,340.00 | 7.25K |
| 2026-06-19 | KRW 4,530.00 | -1.41% | KRW 4,565.00 | KRW 4,610.00 | KRW 4,405.00 | 7.75K |
| 2026-06-18 | KRW 4,595.00 | +0.11% | KRW 4,590.00 | KRW 4,600.00 | KRW 4,500.00 | 6.33K |
| 2026-06-17 | KRW 4,590.00 | 0.00% | KRW 4,595.00 | KRW 4,650.00 | KRW 4,540.00 | 15.11K |
| 2026-06-16 | KRW 4,590.00 | 0.00% | KRW 4,560.00 | KRW 4,635.00 | KRW 4,550.00 | 5.86K |
| 2026-06-15 | KRW 4,590.00 | 0.00% | KRW 4,590.00 | KRW 4,705.00 | KRW 4,515.00 | 10.64K |
| 2026-06-12 | KRW 4,590.00 | +1.21% | KRW 4,600.00 | KRW 4,700.00 | KRW 4,560.00 | 2.77K |
| 2026-06-11 | KRW 4,535.00 | +2.25% | KRW 4,430.00 | KRW 4,620.00 | KRW 4,340.00 | 4.86K |
| 2026-06-10 | KRW 4,435.00 | -0.22% | KRW 4,465.00 | KRW 4,640.00 | KRW 4,315.00 | 10.32K |
| 2026-06-09 | KRW 4,445.00 | +3.86% | KRW 4,325.00 | KRW 4,530.00 | KRW 4,325.00 | 11.36K |
| 2026-06-08 | KRW 4,280.00 | -4.14% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,220.00 | 21.20K |
| 2026-06-05 | KRW 4,465.00 | -3.25% | KRW 4,585.00 | KRW 4,680.00 | KRW 4,465.00 | 10.96K |
| 2026-06-04 | KRW 4,615.00 | +2.33% | KRW 4,530.00 | KRW 4,730.00 | KRW 4,485.00 | 14.29K |
| 2026-06-02 | KRW 4,510.00 | -4.14% | KRW 4,695.00 | KRW 4,735.00 | KRW 4,465.00 | 41.48K |
| 2026-06-01 | KRW 4,705.00 | +0.43% | KRW 4,650.00 | KRW 4,780.00 | KRW 4,525.00 | 32.25K |
| 2026-05-29 | KRW 4,685.00 | -0.53% | KRW 4,695.00 | KRW 4,780.00 | KRW 4,530.00 | 47.60K |
| 2026-05-28 | KRW 4,710.00 | -0.53% | KRW 4,735.00 | KRW 4,735.00 | KRW 4,635.00 | 17.07K |
| 2026-05-27 | KRW 4,735.00 | -4.54% | KRW 4,960.00 | KRW 5,020.00 | KRW 4,735.00 | 55.66K |
| 2026-05-26 | KRW 4,960.00 | 0.00% | KRW 5,000.00 | KRW 5,040.00 | KRW 4,905.00 | 9.79K |
| 2026-05-22 | KRW 4,960.00 | +2.48% | KRW 4,855.00 | KRW 4,995.00 | KRW 4,840.00 | 12.08K |