HANSUNG CLEANTECH CO. LTD. 066980
KRX · South Korea · Technology Services
KRW 1,523.00-2.00 (-0.13%)
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 1,523.00 | -0.13% | KRW 1,518.00 | KRW 1,541.00 | KRW 1,500.00 | 203.23K |
| 2026-10-01 | KRW 1,525.00 | +4.45% | KRW 1,446.00 | KRW 1,530.00 | KRW 1,446.00 | 197.00K |
| 2026-09-30 | KRW 1,460.00 | 0.00% | KRW 1,463.00 | KRW 1,497.00 | KRW 1,450.00 | 136.25K |
| 2026-09-29 | KRW 1,460.00 | -2.14% | KRW 1,490.00 | KRW 1,509.00 | KRW 1,438.00 | 164.54K |
| 2026-09-28 | KRW 1,492.00 | +1.91% | KRW 1,466.00 | KRW 1,535.00 | KRW 1,466.00 | 284.24K |
| 2026-09-23 | KRW 1,464.00 | -0.88% | KRW 1,477.00 | KRW 1,498.00 | KRW 1,456.00 | 155.54K |
| 2026-09-22 | KRW 1,477.00 | -1.01% | KRW 1,506.00 | KRW 1,530.00 | KRW 1,460.00 | 212.32K |
| 2026-09-21 | KRW 1,492.00 | -0.33% | KRW 1,502.00 | KRW 1,529.00 | KRW 1,473.00 | 111.26K |
| 2026-09-18 | KRW 1,497.00 | +1.08% | KRW 1,495.00 | KRW 1,530.00 | KRW 1,482.00 | 161.49K |
| 2026-09-17 | KRW 1,481.00 | +1.23% | KRW 1,463.00 | KRW 1,495.00 | KRW 1,451.00 | 111.05K |
| 2026-09-16 | KRW 1,463.00 | +0.83% | KRW 1,450.00 | KRW 1,479.00 | KRW 1,441.00 | 137.71K |
| 2026-09-15 | KRW 1,451.00 | -0.27% | KRW 1,515.00 | KRW 1,515.00 | KRW 1,433.00 | 186.08K |
| 2026-09-14 | KRW 1,455.00 | -3.19% | KRW 1,503.00 | KRW 1,514.00 | KRW 1,427.00 | 298.49K |
| 2026-09-11 | KRW 1,503.00 | -2.40% | KRW 1,510.00 | KRW 1,535.00 | KRW 1,500.00 | 198.30K |
| 2026-09-10 | KRW 1,540.00 | +1.58% | KRW 1,501.00 | KRW 1,554.00 | KRW 1,501.00 | 186.72K |
| 2026-09-09 | KRW 1,516.00 | +0.26% | KRW 1,560.00 | KRW 1,566.00 | KRW 1,501.00 | 178.64K |
| 2026-09-08 | KRW 1,512.00 | -3.20% | KRW 1,565.00 | KRW 1,566.00 | KRW 1,500.00 | 291.90K |
| 2026-09-07 | KRW 1,562.00 | 0.00% | KRW 1,564.00 | KRW 1,615.00 | KRW 1,556.00 | 188.85K |
| 2026-09-04 | KRW 1,562.00 | +1.56% | KRW 1,531.00 | KRW 1,609.00 | KRW 1,531.00 | 263.93K |
| 2026-09-03 | KRW 1,538.00 | 0.00% | KRW 1,617.00 | KRW 1,759.00 | KRW 1,518.00 | 1.05M |
| 2026-09-02 | KRW 1,538.00 | -2.10% | KRW 1,541.00 | KRW 1,622.00 | KRW 1,474.00 | 363.73K |
| 2026-09-01 | KRW 1,571.00 | -2.72% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,570.00 | 324.04K |
| 2026-08-31 | KRW 1,615.00 | +2.28% | KRW 1,564.00 | KRW 1,640.00 | KRW 1,521.00 | 212.11K |
| 2026-08-28 | KRW 1,579.00 | +0.77% | KRW 1,570.00 | KRW 1,591.00 | KRW 1,539.00 | 179.15K |
| 2026-08-27 | KRW 1,567.00 | +1.10% | KRW 1,551.00 | KRW 1,595.00 | KRW 1,550.00 | 210.33K |
| 2026-08-26 | KRW 1,550.00 | -1.15% | KRW 1,568.00 | KRW 1,579.00 | KRW 1,531.00 | 204.27K |
| 2026-08-25 | KRW 1,568.00 | +0.71% | KRW 1,557.00 | KRW 1,571.00 | KRW 1,455.00 | 363.27K |
| 2026-08-24 | KRW 1,557.00 | -2.01% | KRW 1,589.00 | KRW 1,670.00 | KRW 1,541.00 | 390.36K |
| 2026-08-21 | KRW 1,589.00 | -6.53% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,587.00 | 531.68K |
| 2026-08-20 | KRW 1,700.00 | -1.62% | KRW 1,748.00 | KRW 1,790.00 | KRW 1,682.00 | 683.77K |
| 2026-08-19 | KRW 1,728.00 | -6.49% | KRW 1,930.00 | KRW 2,010.00 | KRW 1,728.00 | 2.83M |
| 2026-08-18 | KRW 1,848.00 | +8.90% | KRW 1,699.00 | KRW 1,850.00 | KRW 1,620.00 | 1.32M |
| 2026-08-14 | KRW 1,697.00 | -2.30% | KRW 1,763.00 | KRW 1,800.00 | KRW 1,670.00 | 506.93K |
| 2026-08-13 | KRW 1,737.00 | -2.14% | KRW 1,762.00 | KRW 1,830.00 | KRW 1,725.00 | 644.44K |
| 2026-08-12 | KRW 1,775.00 | +1.49% | KRW 1,700.00 | KRW 1,786.00 | KRW 1,643.00 | 711.71K |
| 2026-08-11 | KRW 1,749.00 | +16.52% | KRW 1,503.00 | KRW 1,864.00 | KRW 1,480.00 | 3.27M |
| 2026-08-10 | KRW 1,501.00 | +7.68% | KRW 1,402.00 | KRW 1,580.00 | KRW 1,401.00 | 982.10K |
| 2026-08-07 | KRW 1,394.00 | -3.13% | KRW 1,439.00 | KRW 1,468.00 | KRW 1,378.00 | 255.11K |
| 2026-08-06 | KRW 1,439.00 | +2.06% | KRW 1,386.00 | KRW 1,449.00 | KRW 1,284.00 | 366.37K |
| 2026-08-05 | KRW 1,410.00 | +3.75% | KRW 1,388.00 | KRW 1,417.00 | KRW 1,370.00 | 444.73K |
| 2026-08-04 | KRW 1,359.00 | +6.50% | KRW 1,277.00 | KRW 1,368.00 | KRW 1,277.00 | 508.63K |
| 2026-08-03 | KRW 1,276.00 | +1.67% | KRW 1,250.00 | KRW 1,345.00 | KRW 1,237.00 | 618.77K |
| 2026-07-31 | KRW 1,255.00 | +9.23% | KRW 1,240.00 | KRW 1,292.00 | KRW 1,210.00 | 621.77K |
| 2026-07-30 | KRW 1,149.00 | -1.63% | KRW 1,097.00 | KRW 1,249.00 | KRW 1,097.00 | 597.20K |
| 2026-07-29 | KRW 1,168.00 | -10.29% | KRW 1,302.00 | KRW 1,330.00 | KRW 1,120.00 | 1.27M |
| 2026-07-28 | KRW 1,302.00 | -11.85% | KRW 1,426.00 | KRW 1,426.00 | KRW 1,275.00 | 780.30K |
| 2026-07-27 | KRW 1,477.00 | +2.71% | KRW 1,490.00 | KRW 1,524.00 | KRW 1,450.00 | 373.97K |
| 2026-07-24 | KRW 1,438.00 | -9.27% | KRW 1,577.00 | KRW 1,577.00 | KRW 1,437.00 | 1.00M |
| 2026-07-23 | KRW 1,585.00 | +1.28% | KRW 1,569.00 | KRW 1,605.00 | KRW 1,455.00 | 1.01M |
| 2026-07-22 | KRW 1,565.00 | +1.62% | KRW 1,570.00 | KRW 1,650.00 | KRW 1,565.00 | 795.50K |
| 2026-07-21 | KRW 1,540.00 | -1.22% | KRW 1,583.00 | KRW 1,650.00 | KRW 1,495.00 | 847.23K |
| 2026-07-20 | KRW 1,559.00 | -7.91% | KRW 1,641.00 | KRW 1,707.00 | KRW 1,542.00 | 919.64K |
| 2026-07-16 | KRW 1,693.00 | -9.08% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,672.00 | 1.12M |
| 2026-07-15 | KRW 1,862.00 | +3.22% | KRW 1,850.00 | KRW 1,988.00 | KRW 1,846.00 | 976.96K |
| 2026-07-14 | KRW 1,804.00 | -7.06% | KRW 1,901.00 | KRW 1,950.00 | KRW 1,755.00 | 1.33M |
| 2026-07-13 | KRW 1,941.00 | -11.17% | KRW 2,150.00 | KRW 2,225.00 | KRW 1,932.00 | 1.95M |
| 2026-07-10 | KRW 2,185.00 | +3.55% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,075.00 | 2.34M |
| 2026-07-09 | KRW 2,110.00 | +10.41% | KRW 1,930.00 | KRW 2,245.00 | KRW 1,863.00 | 4.58M |
| 2026-07-08 | KRW 1,911.00 | -2.15% | KRW 1,945.00 | KRW 2,265.00 | KRW 1,824.00 | 3.77M |
| 2026-07-07 | KRW 1,953.00 | -8.31% | KRW 2,020.00 | KRW 2,090.00 | KRW 1,851.00 | 2.15M |
| 2026-07-06 | KRW 2,130.00 | -6.17% | KRW 2,270.00 | KRW 2,295.00 | KRW 2,060.00 | 2.41M |
| 2026-07-03 | KRW 2,270.00 | +2.02% | KRW 2,295.00 | KRW 2,350.00 | KRW 2,105.00 | 3.88M |
| 2026-07-02 | KRW 2,225.00 | -13.59% | KRW 2,495.00 | KRW 2,745.00 | KRW 2,210.00 | 8.18M |
| 2026-07-01 | KRW 2,575.00 | +3.62% | KRW 2,620.00 | KRW 2,700.00 | KRW 2,340.00 | 16.22M |
| 2026-06-30 | KRW 2,485.00 | +29.83% | KRW 2,050.00 | KRW 2,485.00 | KRW 2,000.00 | 14.56M |
| 2026-06-29 | KRW 1,914.00 | +19.70% | KRW 1,651.00 | KRW 2,075.00 | KRW 1,651.00 | 6.20M |
| 2026-06-26 | KRW 1,599.00 | -4.25% | KRW 1,670.00 | KRW 1,742.00 | KRW 1,547.00 | 1.01M |
| 2026-06-25 | KRW 1,670.00 | -7.99% | KRW 1,830.00 | KRW 1,900.00 | KRW 1,610.00 | 1.14M |
| 2026-06-24 | KRW 1,815.00 | -0.49% | KRW 1,800.00 | KRW 1,884.00 | KRW 1,764.00 | 670.63K |
| 2026-06-23 | KRW 1,824.00 | -11.02% | KRW 2,025.00 | KRW 2,045.00 | KRW 1,803.00 | 1.18M |
| 2026-06-22 | KRW 2,050.00 | +3.43% | KRW 1,982.00 | KRW 2,160.00 | KRW 1,980.00 | 1.27M |
| 2026-06-19 | KRW 1,982.00 | -3.32% | KRW 2,060.00 | KRW 2,200.00 | KRW 1,950.00 | 2.26M |
| 2026-06-18 | KRW 2,050.00 | +4.49% | KRW 2,295.00 | KRW 2,465.00 | KRW 2,050.00 | 10.45M |
| 2026-06-17 | KRW 1,962.00 | +0.67% | KRW 1,913.00 | KRW 2,150.00 | KRW 1,880.00 | 1.49M |
| 2026-06-16 | KRW 1,949.00 | +7.32% | KRW 1,845.00 | KRW 1,960.00 | KRW 1,799.00 | 1.65M |
| 2026-06-15 | KRW 1,816.00 | +1.34% | KRW 1,875.00 | KRW 1,939.00 | KRW 1,763.00 | 860.78K |
| 2026-06-12 | KRW 1,792.00 | +2.75% | KRW 1,765.00 | KRW 1,899.00 | KRW 1,750.00 | 749.32K |
| 2026-06-11 | KRW 1,744.00 | -2.08% | KRW 1,737.00 | KRW 1,868.00 | KRW 1,710.00 | 697.68K |
| 2026-06-10 | KRW 1,781.00 | -11.39% | KRW 1,991.00 | KRW 2,015.00 | KRW 1,765.00 | 2.85K |
| 2026-06-09 | KRW 2,010.00 | +11.42% | KRW 1,806.00 | KRW 2,100.00 | KRW 1,700.00 | 1.84M |
| 2026-06-08 | KRW 1,804.00 | +1.46% | KRW 1,691.00 | KRW 1,860.00 | KRW 1,610.00 | 1.17M |
| 2026-06-05 | KRW 1,778.00 | +5.77% | KRW 1,620.00 | KRW 1,824.00 | KRW 1,578.00 | 1.97M |
| 2026-06-04 | KRW 1,681.00 | -4.49% | KRW 1,753.00 | KRW 1,879.00 | KRW 1,680.00 | 1.39M |
| 2026-06-02 | KRW 1,760.00 | -11.42% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,758.00 | 1.73M |
| 2026-06-01 | KRW 1,987.00 | -11.49% | KRW 2,215.00 | KRW 2,215.00 | KRW 1,951.00 | 2.84M |
| 2026-05-29 | KRW 2,245.00 | -4.67% | KRW 2,375.00 | KRW 2,525.00 | KRW 2,160.00 | 6.04M |
| 2026-05-28 | KRW 2,355.00 | +16.87% | KRW 2,005.00 | KRW 2,430.00 | KRW 1,979.00 | 10.67M |
| 2026-05-27 | KRW 2,015.00 | -10.44% | KRW 2,235.00 | KRW 2,245.00 | KRW 2,005.00 | 3.17M |
| 2026-05-26 | KRW 2,250.00 | +11.11% | KRW 2,190.00 | KRW 2,340.00 | KRW 1,995.00 | 9.60M |
| 2026-05-22 | KRW 2,025.00 | +6.69% | KRW 1,920.00 | KRW 2,150.00 | KRW 1,861.00 | 9.44M |