Hanshin Construction Co., Ltd. 004960
KRX · South Korea · Consumer Durables
KRW 11,100.00+400.00 (+3.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,100.00 | +3.74% | KRW 10,830.00 | KRW 11,100.00 | KRW 10,680.00 | 12.38K |
| 2026-09-30 | KRW 10,700.00 | -0.47% | KRW 10,930.00 | KRW 10,940.00 | KRW 10,640.00 | 24.88K |
| 2026-09-29 | KRW 10,750.00 | -2.89% | KRW 11,070.00 | KRW 11,090.00 | KRW 10,680.00 | 8.20K |
| 2026-09-28 | KRW 11,070.00 | +1.93% | KRW 10,970.00 | KRW 11,150.00 | KRW 10,870.00 | 6.78K |
| 2026-09-23 | KRW 10,860.00 | -4.23% | KRW 11,380.00 | KRW 11,380.00 | KRW 10,840.00 | 40.11K |
| 2026-09-22 | KRW 11,340.00 | +1.25% | KRW 11,370.00 | KRW 11,370.00 | KRW 11,080.00 | 13.92K |
| 2026-09-21 | KRW 11,200.00 | -1.41% | KRW 11,400.00 | KRW 11,530.00 | KRW 10,980.00 | 22.35K |
| 2026-09-18 | KRW 11,360.00 | -0.26% | KRW 11,340.00 | KRW 11,560.00 | KRW 11,280.00 | 11.69K |
| 2026-09-17 | KRW 11,390.00 | +0.18% | KRW 11,670.00 | KRW 11,670.00 | KRW 11,230.00 | 15.23K |
| 2026-09-16 | KRW 11,370.00 | -2.74% | KRW 11,740.00 | KRW 11,740.00 | KRW 11,370.00 | 12.96K |
| 2026-09-15 | KRW 11,690.00 | -0.85% | KRW 11,790.00 | KRW 11,820.00 | KRW 11,510.00 | 9.60K |
| 2026-09-14 | KRW 11,790.00 | -2.80% | KRW 12,100.00 | KRW 12,100.00 | KRW 11,550.00 | 13.91K |
| 2026-09-11 | KRW 12,130.00 | +0.25% | KRW 11,980.00 | KRW 12,200.00 | KRW 11,960.00 | 21.51K |
| 2026-09-10 | KRW 12,100.00 | -0.17% | KRW 12,130.00 | KRW 12,300.00 | KRW 11,860.00 | 26.02K |
| 2026-09-09 | KRW 12,120.00 | -1.38% | KRW 12,290.00 | KRW 12,460.00 | KRW 11,980.00 | 42.93K |
| 2026-09-08 | KRW 12,290.00 | -1.21% | KRW 12,350.00 | KRW 12,650.00 | KRW 12,030.00 | 52.23K |
| 2026-09-07 | KRW 12,440.00 | -0.88% | KRW 12,290.00 | KRW 12,600.00 | KRW 12,280.00 | 22.04K |
| 2026-09-04 | KRW 12,550.00 | +4.76% | KRW 11,980.00 | KRW 12,610.00 | KRW 11,830.00 | 57.23K |
| 2026-09-03 | KRW 11,980.00 | +3.54% | KRW 11,730.00 | KRW 12,070.00 | KRW 11,400.00 | 31.36K |
| 2026-09-02 | KRW 11,570.00 | -1.95% | KRW 11,600.00 | KRW 11,850.00 | KRW 11,470.00 | 15.54K |
| 2026-09-01 | KRW 11,800.00 | -2.16% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,560.00 | 20.92K |
| 2026-08-31 | KRW 12,060.00 | -2.90% | KRW 12,310.00 | KRW 12,350.00 | KRW 11,850.00 | 30.96K |
| 2026-08-28 | KRW 12,420.00 | +2.05% | KRW 12,170.00 | KRW 12,420.00 | KRW 11,940.00 | 39.14K |
| 2026-08-27 | KRW 12,170.00 | +2.35% | KRW 11,890.00 | KRW 12,460.00 | KRW 11,720.00 | 78.67K |
| 2026-08-26 | KRW 11,890.00 | +8.19% | KRW 10,910.00 | KRW 11,950.00 | KRW 10,910.00 | 98.06K |
| 2026-08-25 | KRW 10,990.00 | +2.23% | KRW 10,750.00 | KRW 10,990.00 | KRW 10,460.00 | 17.81K |
| 2026-08-24 | KRW 10,750.00 | +0.28% | KRW 10,730.00 | KRW 10,830.00 | KRW 10,590.00 | 11.33K |
| 2026-08-21 | KRW 10,720.00 | -1.92% | KRW 10,830.00 | KRW 10,840.00 | KRW 10,480.00 | 21.63K |
| 2026-08-20 | KRW 10,930.00 | +0.09% | KRW 10,930.00 | KRW 11,150.00 | KRW 10,830.00 | 17.20K |
| 2026-08-19 | KRW 10,920.00 | -1.18% | KRW 10,840.00 | KRW 11,020.00 | KRW 10,600.00 | 28.25K |
| 2026-08-18 | KRW 11,050.00 | -5.47% | KRW 11,620.00 | KRW 11,670.00 | KRW 10,880.00 | 75.06K |
| 2026-08-14 | KRW 11,690.00 | +5.70% | KRW 11,150.00 | KRW 11,930.00 | KRW 10,840.00 | 114.98K |
| 2026-08-13 | KRW 11,060.00 | 0.00% | KRW 11,070.00 | KRW 11,170.00 | KRW 10,720.00 | 39.05K |
| 2026-08-12 | KRW 11,060.00 | +0.27% | KRW 11,190.00 | KRW 11,200.00 | KRW 10,890.00 | 11.79K |
| 2026-08-11 | KRW 11,030.00 | +1.29% | KRW 10,940.00 | KRW 11,280.00 | KRW 10,720.00 | 36.96K |
| 2026-08-10 | KRW 10,890.00 | +3.32% | KRW 10,550.00 | KRW 10,940.00 | KRW 10,550.00 | 33.95K |
| 2026-08-07 | KRW 10,540.00 | -0.94% | KRW 10,560.00 | KRW 10,690.00 | KRW 10,380.00 | 13.64K |
| 2026-08-06 | KRW 10,640.00 | +1.92% | KRW 10,640.00 | KRW 10,680.00 | KRW 10,360.00 | 23.35K |
| 2026-08-05 | KRW 10,440.00 | +0.97% | KRW 10,440.00 | KRW 10,640.00 | KRW 10,350.00 | 28.73K |
| 2026-08-04 | KRW 10,340.00 | +5.94% | KRW 9,850.00 | KRW 10,350.00 | KRW 9,850.00 | 24.04K |
| 2026-08-03 | KRW 9,760.00 | +1.35% | KRW 9,750.00 | KRW 10,050.00 | KRW 9,600.00 | 22.61K |
| 2026-07-31 | KRW 9,630.00 | +5.94% | KRW 9,280.00 | KRW 9,750.00 | KRW 9,280.00 | 46.97K |
| 2026-07-30 | KRW 9,090.00 | +0.33% | KRW 9,030.00 | KRW 9,475.00 | KRW 8,910.00 | 42.52K |
| 2026-07-29 | KRW 9,060.00 | -5.43% | KRW 9,790.00 | KRW 9,800.00 | KRW 8,750.00 | 100.26K |
| 2026-07-28 | KRW 9,580.00 | -6.63% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,510.00 | 97.26K |
| 2026-07-27 | KRW 10,260.00 | +0.98% | KRW 10,300.00 | KRW 10,480.00 | KRW 10,080.00 | 27.94K |
| 2026-07-24 | KRW 10,160.00 | -5.75% | KRW 10,690.00 | KRW 10,690.00 | KRW 10,150.00 | 25.02K |
| 2026-07-23 | KRW 10,780.00 | +9.22% | KRW 10,150.00 | KRW 10,780.00 | KRW 9,900.00 | 54.03K |
| 2026-07-22 | KRW 9,870.00 | +0.41% | KRW 9,910.00 | KRW 10,200.00 | KRW 9,850.00 | 19.74K |
| 2026-07-21 | KRW 9,830.00 | +1.34% | KRW 9,660.00 | KRW 9,950.00 | KRW 9,520.00 | 22.31K |
| 2026-07-20 | KRW 9,700.00 | -3.00% | KRW 9,950.00 | KRW 9,990.00 | KRW 9,700.00 | 16.87K |
| 2026-07-16 | KRW 10,000.00 | -3.10% | KRW 10,320.00 | KRW 10,400.00 | KRW 9,870.00 | 33.60K |
| 2026-07-15 | KRW 10,320.00 | 0.00% | KRW 10,420.00 | KRW 10,640.00 | KRW 10,190.00 | 38.90K |
| 2026-07-14 | KRW 10,320.00 | -3.46% | KRW 10,660.00 | KRW 10,690.00 | KRW 10,100.00 | 33.21K |
| 2026-07-13 | KRW 10,690.00 | -5.90% | KRW 11,360.00 | KRW 11,490.00 | KRW 10,550.00 | 50.95K |
| 2026-07-10 | KRW 11,360.00 | +1.61% | KRW 11,050.00 | KRW 11,640.00 | KRW 11,050.00 | 30.68K |
| 2026-07-09 | KRW 11,180.00 | -0.45% | KRW 11,240.00 | KRW 11,340.00 | KRW 10,700.00 | 77.89K |
| 2026-07-08 | KRW 11,230.00 | -0.88% | KRW 11,330.00 | KRW 11,450.00 | KRW 10,850.00 | 87.56K |
| 2026-07-07 | KRW 11,330.00 | -1.48% | KRW 11,360.00 | KRW 12,040.00 | KRW 11,030.00 | 121.42K |
| 2026-07-06 | KRW 11,500.00 | +7.88% | KRW 10,610.00 | KRW 11,970.00 | KRW 10,410.00 | 194.60K |
| 2026-07-03 | KRW 10,660.00 | -1.11% | KRW 11,070.00 | KRW 11,100.00 | KRW 10,270.00 | 54.94K |
| 2026-07-02 | KRW 10,780.00 | -4.26% | KRW 11,050.00 | KRW 11,440.00 | KRW 10,360.00 | 104.89K |
| 2026-07-01 | KRW 11,260.00 | +7.44% | KRW 10,580.00 | KRW 11,390.00 | KRW 10,450.00 | 170.00K |
| 2026-06-30 | KRW 10,480.00 | +1.16% | KRW 10,200.00 | KRW 10,680.00 | KRW 10,150.00 | 48.87K |
| 2026-06-29 | KRW 10,360.00 | +12.00% | KRW 9,320.00 | KRW 10,500.00 | KRW 9,250.00 | 93.24K |
| 2026-06-26 | KRW 9,250.00 | -5.03% | KRW 9,730.00 | KRW 9,950.00 | KRW 8,920.00 | 53.39K |
| 2026-06-25 | KRW 9,740.00 | +0.52% | KRW 9,790.00 | KRW 10,180.00 | KRW 9,690.00 | 85.87K |
| 2026-06-24 | KRW 9,690.00 | -3.39% | KRW 10,030.00 | KRW 10,090.00 | KRW 9,590.00 | 59.94K |
| 2026-06-23 | KRW 10,030.00 | -6.00% | KRW 10,670.00 | KRW 10,790.00 | KRW 9,800.00 | 49.56K |
| 2026-06-22 | KRW 10,670.00 | +0.19% | KRW 10,650.00 | KRW 10,810.00 | KRW 10,440.00 | 42.21K |
| 2026-06-19 | KRW 10,650.00 | -5.08% | KRW 11,220.00 | KRW 11,260.00 | KRW 10,100.00 | 83.59K |
| 2026-06-18 | KRW 11,220.00 | -0.44% | KRW 11,500.00 | KRW 11,500.00 | KRW 11,050.00 | 65.76K |
| 2026-06-17 | KRW 11,270.00 | -3.92% | KRW 11,730.00 | KRW 11,820.00 | KRW 11,220.00 | 64.15K |
| 2026-06-16 | KRW 11,730.00 | +2.71% | KRW 11,420.00 | KRW 12,450.00 | KRW 11,300.00 | 118.52K |
| 2026-06-15 | KRW 11,420.00 | +6.73% | KRW 10,930.00 | KRW 11,930.00 | KRW 10,720.00 | 106.96K |
| 2026-06-12 | KRW 10,700.00 | +4.59% | KRW 10,650.00 | KRW 11,130.00 | KRW 10,510.00 | 63.82K |
| 2026-06-11 | KRW 10,230.00 | +1.59% | KRW 10,070.00 | KRW 10,280.00 | KRW 9,940.00 | 29.48K |
| 2026-06-10 | KRW 10,070.00 | -3.17% | KRW 10,310.00 | KRW 10,530.00 | KRW 9,950.00 | 8 |
| 2026-06-09 | KRW 10,400.00 | +3.17% | KRW 10,600.00 | KRW 10,800.00 | KRW 9,950.00 | 44.74K |
| 2026-06-08 | KRW 10,080.00 | -6.75% | KRW 10,530.00 | KRW 10,530.00 | KRW 9,980.00 | 53.05K |
| 2026-06-05 | KRW 10,810.00 | -0.09% | KRW 10,820.00 | KRW 10,990.00 | KRW 10,220.00 | 49.51K |
| 2026-06-04 | KRW 10,820.00 | +1.31% | KRW 10,650.00 | KRW 10,970.00 | KRW 10,560.00 | 38.57K |
| 2026-06-02 | KRW 10,680.00 | -1.66% | KRW 10,860.00 | KRW 10,990.00 | KRW 10,120.00 | 129.62K |
| 2026-06-01 | KRW 10,860.00 | -6.78% | KRW 11,480.00 | KRW 11,550.00 | KRW 10,740.00 | 127.60K |
| 2026-05-29 | KRW 11,650.00 | -2.35% | KRW 11,980.00 | KRW 12,120.00 | KRW 11,300.00 | 66.48K |
| 2026-05-28 | KRW 11,930.00 | -2.45% | KRW 12,470.00 | KRW 12,470.00 | KRW 11,430.00 | 117.40K |
| 2026-05-27 | KRW 12,230.00 | -1.69% | KRW 12,440.00 | KRW 12,610.00 | KRW 11,700.00 | 127.34K |
| 2026-05-26 | KRW 12,440.00 | -3.27% | KRW 12,890.00 | KRW 13,130.00 | KRW 12,050.00 | 92.34K |
| 2026-05-22 | KRW 12,860.00 | +0.08% | KRW 12,910.00 | KRW 13,160.00 | KRW 12,620.00 | 55.97K |
| 2026-05-21 | KRW 12,850.00 | +1.18% | KRW 12,860.00 | KRW 13,160.00 | KRW 12,830.00 | 48.79K |