Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea
· Delayed Price · Currency is KRW 1,372.00
+5.00 (0.37%)
At close: Dec 5, 2025
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,389.00 | 1,389.00 | 1,355.00 | 1,372.00 | 1,372.00 | 0.37% | 200,402 |
| Dec 4, 2025 | 1,392.00 | 1,401.00 | 1,357.00 | 1,367.00 | 1,367.00 | -1.80% | 325,708 |
| Dec 3, 2025 | 1,387.00 | 1,415.00 | 1,381.00 | 1,392.00 | 1,392.00 | 0.72% | 358,093 |
| Dec 2, 2025 | 1,383.00 | 1,399.00 | 1,368.00 | 1,382.00 | 1,382.00 | 0.22% | 330,999 |
| Dec 1, 2025 | 1,417.00 | 1,424.00 | 1,375.00 | 1,379.00 | 1,379.00 | -1.15% | 450,763 |
| Nov 28, 2025 | 1,365.00 | 1,395.00 | 1,358.00 | 1,395.00 | 1,395.00 | 2.42% | 403,603 |
| Nov 27, 2025 | 1,396.00 | 1,410.00 | 1,345.00 | 1,362.00 | 1,362.00 | -1.38% | 538,442 |
| Nov 26, 2025 | 1,439.00 | 1,439.00 | 1,375.00 | 1,381.00 | 1,381.00 | -1.36% | 551,887 |
| Nov 25, 2025 | 1,395.00 | 1,480.00 | 1,374.00 | 1,400.00 | 1,400.00 | 1.30% | 777,368 |
| Nov 24, 2025 | 1,420.00 | 1,436.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.43% | 628,474 |
| Nov 21, 2025 | 1,430.00 | 1,451.00 | 1,388.00 | 1,388.00 | 1,388.00 | -5.00% | 885,043 |
| Nov 20, 2025 | 1,552.00 | 1,585.00 | 1,441.00 | 1,461.00 | 1,461.00 | -3.12% | 1,267,622 |
| Nov 19, 2025 | 1,550.00 | 1,554.00 | 1,480.00 | 1,508.00 | 1,508.00 | -0.66% | 1,009,046 |
| Nov 18, 2025 | 1,564.00 | 1,720.00 | 1,514.00 | 1,518.00 | 1,518.00 | -3.13% | 4,631,506 |
| Nov 17, 2025 | 1,650.00 | 1,694.00 | 1,500.00 | 1,567.00 | 1,567.00 | -2.73% | 3,451,715 |
| Nov 14, 2025 | 1,728.00 | 1,812.00 | 1,611.00 | 1,611.00 | 1,611.00 | -5.18% | 5,763,767 |
| Nov 13, 2025 | 1,511.00 | 1,951.00 | 1,477.00 | 1,699.00 | 1,699.00 | 11.34% | 37,307,890 |
| Nov 12, 2025 | 1,686.00 | 1,817.00 | 1,520.00 | 1,526.00 | 1,526.00 | -2.55% | 14,178,320 |
| Nov 11, 2025 | 1,300.00 | 1,566.00 | 1,300.00 | 1,566.00 | 1,566.00 | 29.96% | 15,903,600 |
| Nov 10, 2025 | 1,270.00 | 1,339.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.68% | 1,622,553 |
| Nov 7, 2025 | 1,504.00 | 1,509.00 | 1,235.00 | 1,251.00 | 1,251.00 | -14.61% | 6,346,353 |
| Nov 6, 2025 | 1,299.00 | 1,465.00 | 1,253.00 | 1,465.00 | 1,465.00 | 29.99% | 1,962,330 |
| Nov 5, 2025 | 1,157.00 | 1,157.00 | 1,074.00 | 1,127.00 | 1,127.00 | -3.18% | 444,759 |
| Nov 4, 2025 | 1,175.00 | 1,175.00 | 1,133.00 | 1,164.00 | 1,164.00 | -0.94% | 195,537 |
| Nov 3, 2025 | 1,220.00 | 1,225.00 | 1,163.00 | 1,175.00 | 1,175.00 | -3.69% | 504,111 |
| Oct 31, 2025 | 1,252.00 | 1,268.00 | 1,191.00 | 1,220.00 | 1,220.00 | -2.48% | 321,469 |
| Oct 30, 2025 | 1,310.00 | 1,310.00 | 1,250.00 | 1,251.00 | 1,251.00 | -4.43% | 333,612 |
| Oct 29, 2025 | 1,333.00 | 1,355.00 | 1,300.00 | 1,309.00 | 1,309.00 | -1.80% | 142,047 |
| Oct 28, 2025 | 1,347.00 | 1,370.00 | 1,319.00 | 1,333.00 | 1,333.00 | -1.04% | 151,728 |
| Oct 27, 2025 | 1,373.00 | 1,410.00 | 1,347.00 | 1,347.00 | 1,347.00 | -2.81% | 217,875 |
| Oct 24, 2025 | 1,358.00 | 1,425.00 | 1,353.00 | 1,386.00 | 1,386.00 | 4.37% | 324,492 |
| Oct 23, 2025 | 1,365.00 | 1,405.00 | 1,320.00 | 1,328.00 | 1,328.00 | -2.71% | 121,842 |
| Oct 22, 2025 | 1,396.00 | 1,396.00 | 1,320.00 | 1,365.00 | 1,365.00 | - | 147,014 |
| Oct 21, 2025 | 1,385.00 | 1,443.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.23% | 296,267 |
| Oct 20, 2025 | 1,370.00 | 1,385.00 | 1,332.00 | 1,382.00 | 1,382.00 | 2.22% | 170,628 |
| Oct 17, 2025 | 1,355.00 | 1,365.00 | 1,320.00 | 1,352.00 | 1,352.00 | 1.50% | 181,261 |
| Oct 16, 2025 | 1,367.00 | 1,367.00 | 1,320.00 | 1,332.00 | 1,332.00 | -1.04% | 113,745 |
| Oct 15, 2025 | 1,350.00 | 1,372.00 | 1,329.00 | 1,346.00 | 1,346.00 | 0.22% | 154,791 |
| Oct 14, 2025 | 1,314.00 | 1,350.00 | 1,291.00 | 1,343.00 | 1,343.00 | 2.21% | 187,384 |
| Oct 13, 2025 | 1,336.00 | 1,346.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.50% | 125,802 |
| Oct 10, 2025 | 1,364.00 | 1,364.00 | 1,315.00 | 1,334.00 | 1,334.00 | -0.15% | 115,716 |
| Oct 2, 2025 | 1,273.00 | 1,348.00 | 1,260.00 | 1,336.00 | 1,336.00 | 6.37% | 407,198 |
| Oct 1, 2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.48% | 40,690 |
| Sep 30, 2025 | 1,243.00 | 1,275.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.56% | 67,875 |
| Sep 29, 2025 | 1,228.00 | 1,248.00 | 1,225.00 | 1,243.00 | 1,243.00 | 1.06% | 34,787 |
| Sep 26, 2025 | 1,290.00 | 1,290.00 | 1,228.00 | 1,230.00 | 1,230.00 | -4.13% | 125,547 |
| Sep 25, 2025 | 1,280.00 | 1,298.00 | 1,263.00 | 1,283.00 | 1,283.00 | 0.86% | 57,837 |
| Sep 24, 2025 | 1,255.00 | 1,280.00 | 1,237.00 | 1,272.00 | 1,272.00 | 1.35% | 129,586 |
| Sep 23, 2025 | 1,271.00 | 1,274.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.26% | 98,201 |
| Sep 22, 2025 | 1,338.00 | 1,338.00 | 1,233.00 | 1,271.00 | 1,271.00 | -2.08% | 84,118 |
| Sep 19, 2025 | 1,326.00 | 1,339.00 | 1,295.00 | 1,298.00 | 1,298.00 | -2.04% | 84,759 |
| Sep 18, 2025 | 1,311.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | 1.22% | 110,654 |
| Sep 17, 2025 | 1,367.00 | 1,367.00 | 1,291.00 | 1,309.00 | 1,309.00 | -1.80% | 120,212 |
| Sep 16, 2025 | 1,247.00 | 1,348.00 | 1,239.00 | 1,333.00 | 1,333.00 | 6.90% | 406,386 |
| Sep 15, 2025 | 1,299.00 | 1,299.00 | 1,240.00 | 1,247.00 | 1,247.00 | -1.42% | 89,268 |
| Sep 12, 2025 | 1,218.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 4.37% | 211,387 |
| Sep 11, 2025 | 1,237.00 | 1,237.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.41% | 168,993 |
| Sep 10, 2025 | 1,242.00 | 1,242.00 | 1,213.00 | 1,217.00 | 1,217.00 | -0.57% | 94,607 |
| Sep 9, 2025 | 1,210.00 | 1,234.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.66% | 86,086 |
| Sep 8, 2025 | 1,215.00 | 1,244.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.08% | 58,464 |
| Sep 5, 2025 | 1,230.00 | 1,230.00 | 1,208.00 | 1,217.00 | 1,217.00 | -1.14% | 70,603 |
| Sep 4, 2025 | 1,217.00 | 1,243.00 | 1,202.00 | 1,231.00 | 1,231.00 | 1.15% | 85,829 |
| Sep 3, 2025 | 1,212.00 | 1,233.00 | 1,206.00 | 1,217.00 | 1,217.00 | 0.16% | 45,997 |
| Sep 2, 2025 | 1,201.00 | 1,223.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.91% | 68,648 |
| Sep 1, 2025 | 1,256.00 | 1,269.00 | 1,204.00 | 1,204.00 | 1,204.00 | -4.14% | 217,755 |
| Aug 29, 2025 | 1,276.00 | 1,276.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.79% | 79,029 |
| Aug 28, 2025 | 1,281.00 | 1,305.00 | 1,223.00 | 1,266.00 | 1,266.00 | -1.17% | 119,895 |
| Aug 27, 2025 | 1,297.00 | 1,297.00 | 1,260.00 | 1,281.00 | 1,281.00 | 0.31% | 114,849 |
| Aug 26, 2025 | 1,295.00 | 1,310.00 | 1,259.00 | 1,277.00 | 1,277.00 | -1.39% | 96,146 |
| Aug 25, 2025 | 1,299.00 | 1,325.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.15% | 54,417 |
| Aug 22, 2025 | 1,300.00 | 1,345.00 | 1,297.00 | 1,297.00 | 1,297.00 | -1.14% | 106,383 |
| Aug 21, 2025 | 1,346.00 | 1,346.00 | 1,290.00 | 1,312.00 | 1,312.00 | 0.15% | 126,878 |
| Aug 20, 2025 | 1,355.00 | 1,370.00 | 1,301.00 | 1,310.00 | 1,310.00 | -3.53% | 78,015 |
| Aug 19, 2025 | 1,383.00 | 1,383.00 | 1,341.00 | 1,358.00 | 1,358.00 | 0.30% | 70,064 |
| Aug 18, 2025 | 1,320.00 | 1,390.00 | 1,307.00 | 1,354.00 | 1,354.00 | 2.50% | 222,915 |
| Aug 14, 2025 | 1,349.00 | 1,362.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.90% | 105,070 |
| Aug 13, 2025 | 1,316.00 | 1,340.00 | 1,288.00 | 1,333.00 | 1,333.00 | 1.76% | 194,996 |
| Aug 12, 2025 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.06% | 98,166 |
| Aug 11, 2025 | 1,328.00 | 1,340.00 | 1,304.00 | 1,324.00 | 1,324.00 | 1.46% | 101,065 |
| Aug 8, 2025 | 1,295.00 | 1,333.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.15% | 43,231 |
| Aug 7, 2025 | 1,329.00 | 1,330.00 | 1,298.00 | 1,303.00 | 1,303.00 | -0.23% | 136,458 |
| Aug 6, 2025 | 1,313.00 | 1,334.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.53% | 64,429 |
| Aug 5, 2025 | 1,300.00 | 1,350.00 | 1,285.00 | 1,313.00 | 1,313.00 | 1.00% | 115,912 |
| Aug 4, 2025 | 1,254.00 | 1,302.00 | 1,239.00 | 1,300.00 | 1,300.00 | 3.67% | 94,403 |
| Aug 1, 2025 | 1,280.00 | 1,281.00 | 1,243.00 | 1,254.00 | 1,254.00 | -2.64% | 187,651 |
| Jul 31, 2025 | 1,315.00 | 1,361.00 | 1,285.00 | 1,288.00 | 1,288.00 | -1.83% | 165,512 |
| Jul 30, 2025 | 1,301.00 | 1,345.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.08% | 123,895 |
| Jul 29, 2025 | 1,346.00 | 1,355.00 | 1,305.00 | 1,313.00 | 1,313.00 | -2.45% | 136,447 |
| Jul 28, 2025 | 1,321.00 | 1,380.00 | 1,315.00 | 1,346.00 | 1,346.00 | 1.97% | 108,343 |
| Jul 25, 2025 | 1,350.00 | 1,350.00 | 1,307.00 | 1,320.00 | 1,320.00 | 1.54% | 129,953 |
| Jul 24, 2025 | 1,331.00 | 1,368.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.27% | 163,854 |
| Jul 23, 2025 | 1,367.00 | 1,375.00 | 1,319.00 | 1,344.00 | 1,344.00 | -1.47% | 193,473 |
| Jul 22, 2025 | 1,407.00 | 1,427.00 | 1,364.00 | 1,364.00 | 1,364.00 | -3.06% | 224,611 |
| Jul 21, 2025 | 1,429.00 | 1,429.00 | 1,391.00 | 1,407.00 | 1,407.00 | 0.21% | 203,816 |
| Jul 18, 2025 | 1,391.00 | 1,449.00 | 1,381.00 | 1,404.00 | 1,404.00 | 1.01% | 196,986 |
| Jul 17, 2025 | 1,486.00 | 1,617.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.97% | 1,407,620 |
| Jul 16, 2025 | 1,435.00 | 1,435.00 | 1,394.00 | 1,418.00 | 1,418.00 | -1.39% | 336,170 |
| Jul 15, 2025 | 1,475.00 | 1,475.00 | 1,420.00 | 1,438.00 | 1,438.00 | -0.76% | 99,192 |
| Jul 14, 2025 | 1,445.00 | 1,466.00 | 1,410.00 | 1,449.00 | 1,449.00 | 2.11% | 107,764 |
| Jul 11, 2025 | 1,480.00 | 1,480.00 | 1,363.00 | 1,419.00 | 1,419.00 | -1.05% | 245,522 |