Hansung Cleantech Co., Ltd. (KOSDAQ:066980)
South Korea
· Delayed Price · Currency is KRW 1,567.00
-24.00 (-1.51%)
At close: Apr 28, 2026
Hansung Cleantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,567.00 | 1,598.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.13% | 210,435 |
| Apr 28, 2026 | 1,592.00 | 1,608.00 | 1,536.00 | 1,567.00 | 1,567.00 | -1.51% | 409,184 |
| Apr 27, 2026 | 1,591.00 | 1,656.00 | 1,580.00 | 1,591.00 | 1,591.00 | 0.13% | 391,842 |
| Apr 24, 2026 | 1,575.00 | 1,620.00 | 1,556.00 | 1,589.00 | 1,589.00 | 2.32% | 240,982 |
| Apr 23, 2026 | 1,565.00 | 1,618.00 | 1,500.00 | 1,553.00 | 1,553.00 | -0.77% | 376,814 |
| Apr 22, 2026 | 1,632.00 | 1,632.00 | 1,540.00 | 1,565.00 | 1,565.00 | -4.11% | 420,933 |
| Apr 21, 2026 | 1,679.00 | 1,693.00 | 1,627.00 | 1,632.00 | 1,632.00 | -1.27% | 447,703 |
| Apr 20, 2026 | 1,593.00 | 1,694.00 | 1,580.00 | 1,653.00 | 1,653.00 | 3.12% | 805,255 |
| Apr 17, 2026 | 1,630.00 | 1,659.00 | 1,590.00 | 1,603.00 | 1,603.00 | -0.50% | 444,447 |
| Apr 16, 2026 | 1,625.00 | 1,683.00 | 1,586.00 | 1,611.00 | 1,611.00 | -0.49% | 1,007,522 |
| Apr 15, 2026 | 1,572.00 | 1,650.00 | 1,570.00 | 1,619.00 | 1,619.00 | 3.85% | 865,516 |
| Apr 14, 2026 | 1,460.00 | 1,595.00 | 1,460.00 | 1,559.00 | 1,559.00 | 8.72% | 1,014,697 |
| Apr 13, 2026 | 1,389.00 | 1,503.00 | 1,389.00 | 1,434.00 | 1,434.00 | -4.72% | 460,618 |
| Apr 10, 2026 | 1,421.00 | 1,536.00 | 1,421.00 | 1,505.00 | 1,505.00 | 6.66% | 1,186,977 |
| Apr 9, 2026 | 1,397.00 | 1,485.00 | 1,357.00 | 1,411.00 | 1,411.00 | 0.57% | 492,639 |
| Apr 8, 2026 | 1,290.00 | 1,403.00 | 1,276.00 | 1,403.00 | 1,403.00 | 12.15% | 658,218 |
| Apr 7, 2026 | 1,284.00 | 1,298.00 | 1,245.00 | 1,251.00 | 1,251.00 | -2.04% | 377,418 |
| Apr 6, 2026 | 1,333.00 | 1,375.00 | 1,274.00 | 1,277.00 | 1,277.00 | -3.62% | 326,577 |
| Apr 3, 2026 | 1,320.00 | 1,348.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.84% | 248,045 |
| Apr 2, 2026 | 1,391.00 | 1,410.00 | 1,297.00 | 1,301.00 | 1,301.00 | -5.59% | 498,299 |
| Apr 1, 2026 | 1,350.00 | 1,383.00 | 1,343.00 | 1,378.00 | 1,378.00 | 3.14% | 254,097 |
| Mar 31, 2026 | 1,355.00 | 1,377.00 | 1,308.00 | 1,336.00 | 1,336.00 | -1.40% | 243,513 |
| Mar 30, 2026 | 1,404.00 | 1,404.00 | 1,332.00 | 1,355.00 | 1,355.00 | -3.76% | 140,114 |
| Mar 27, 2026 | 1,410.00 | 1,433.00 | 1,349.00 | 1,408.00 | 1,408.00 | -1.74% | 283,841 |
| Mar 26, 2026 | 1,525.00 | 1,525.00 | 1,414.00 | 1,433.00 | 1,433.00 | -5.97% | 383,316 |
| Mar 25, 2026 | 1,491.00 | 1,545.00 | 1,490.00 | 1,524.00 | 1,524.00 | 2.28% | 436,108 |
| Mar 24, 2026 | 1,505.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 456,493 |
| Mar 23, 2026 | 1,505.00 | 1,548.00 | 1,460.00 | 1,504.00 | 1,504.00 | -0.99% | 675,400 |
| Mar 20, 2026 | 1,475.00 | 1,580.00 | 1,467.00 | 1,519.00 | 1,519.00 | 3.76% | 883,694 |
| Mar 19, 2026 | 1,410.00 | 1,500.00 | 1,408.00 | 1,464.00 | 1,464.00 | 0.14% | 398,642 |
| Mar 18, 2026 | 1,452.00 | 1,488.00 | 1,430.00 | 1,462.00 | 1,462.00 | 0.69% | 376,808 |
| Mar 17, 2026 | 1,525.00 | 1,525.00 | 1,433.00 | 1,452.00 | 1,452.00 | -2.16% | 684,178 |
| Mar 16, 2026 | 1,431.00 | 1,490.00 | 1,406.00 | 1,484.00 | 1,484.00 | 4.21% | 1,033,496 |
| Mar 13, 2026 | 1,380.00 | 1,435.00 | 1,351.00 | 1,424.00 | 1,424.00 | 0.92% | 528,710 |
| Mar 12, 2026 | 1,350.00 | 1,411.00 | 1,319.00 | 1,411.00 | 1,411.00 | 6.57% | 778,314 |
| Mar 11, 2026 | 1,330.00 | 1,365.00 | 1,289.00 | 1,324.00 | 1,324.00 | -0.45% | 862,598 |
| Mar 10, 2026 | 1,287.00 | 1,444.00 | 1,272.00 | 1,330.00 | 1,330.00 | 6.40% | 1,161,055 |
| Mar 9, 2026 | 1,319.00 | 1,319.00 | 1,210.00 | 1,250.00 | 1,250.00 | -5.30% | 437,451 |
| Mar 6, 2026 | 1,252.00 | 1,327.00 | 1,252.00 | 1,320.00 | 1,320.00 | 3.69% | 407,644 |
| Mar 5, 2026 | 1,201.00 | 1,299.00 | 1,200.00 | 1,273.00 | 1,273.00 | 10.70% | 793,349 |
| Mar 4, 2026 | 1,259.00 | 1,261.00 | 1,123.00 | 1,150.00 | 1,150.00 | -11.74% | 1,358,635 |
| Mar 3, 2026 | 1,370.00 | 1,370.00 | 1,303.00 | 1,303.00 | 1,303.00 | -7.39% | 1,420,039 |
| Feb 27, 2026 | 1,394.00 | 1,660.00 | 1,337.00 | 1,407.00 | 1,407.00 | 8.56% | 18,898,136 |
| Feb 26, 2026 | 1,273.00 | 1,309.00 | 1,261.00 | 1,296.00 | 1,296.00 | 1.81% | 397,854 |
| Feb 25, 2026 | 1,290.00 | 1,319.00 | 1,270.00 | 1,273.00 | 1,273.00 | -1.24% | 273,501 |
| Feb 24, 2026 | 1,243.00 | 1,295.00 | 1,220.00 | 1,289.00 | 1,289.00 | 3.70% | 345,174 |
| Feb 23, 2026 | 1,256.00 | 1,256.00 | 1,230.00 | 1,243.00 | 1,243.00 | -0.32% | 244,343 |
| Feb 20, 2026 | 1,241.00 | 1,257.00 | 1,228.00 | 1,247.00 | 1,247.00 | -0.08% | 166,831 |
| Feb 19, 2026 | 1,225.00 | 1,253.00 | 1,220.00 | 1,248.00 | 1,248.00 | 1.88% | 259,880 |
| Feb 13, 2026 | 1,235.00 | 1,235.00 | 1,214.00 | 1,225.00 | 1,225.00 | -1.37% | 208,252 |
| Feb 12, 2026 | 1,220.00 | 1,259.00 | 1,212.00 | 1,242.00 | 1,242.00 | 1.64% | 188,056 |
| Feb 11, 2026 | 1,237.00 | 1,237.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.21% | 114,427 |
| Feb 10, 2026 | 1,262.00 | 1,269.00 | 1,226.00 | 1,237.00 | 1,237.00 | -2.06% | 190,039 |
| Feb 9, 2026 | 1,246.00 | 1,284.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.36% | 200,110 |
| Feb 6, 2026 | 1,284.00 | 1,284.00 | 1,208.00 | 1,246.00 | 1,246.00 | -3.93% | 262,912 |
| Feb 5, 2026 | 1,315.00 | 1,328.00 | 1,262.00 | 1,297.00 | 1,297.00 | -1.37% | 220,586 |
| Feb 4, 2026 | 1,313.00 | 1,377.00 | 1,263.00 | 1,315.00 | 1,315.00 | 3.95% | 857,921 |
| Feb 3, 2026 | 1,250.00 | 1,273.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.02% | 285,733 |
| Feb 2, 2026 | 1,294.00 | 1,299.00 | 1,232.00 | 1,240.00 | 1,240.00 | -4.17% | 311,826 |
| Jan 30, 2026 | 1,345.00 | 1,345.00 | 1,290.00 | 1,294.00 | 1,294.00 | -3.93% | 342,921 |
| Jan 29, 2026 | 1,346.00 | 1,370.00 | 1,296.00 | 1,347.00 | 1,347.00 | 0.52% | 464,876 |
| Jan 28, 2026 | 1,310.00 | 1,340.00 | 1,304.00 | 1,340.00 | 1,340.00 | 2.68% | 479,540 |
| Jan 27, 2026 | 1,281.00 | 1,307.00 | 1,269.00 | 1,305.00 | 1,305.00 | 0.77% | 169,978 |
| Jan 26, 2026 | 1,247.00 | 1,300.00 | 1,247.00 | 1,295.00 | 1,295.00 | 3.93% | 416,836 |
| Jan 23, 2026 | 1,224.00 | 1,257.00 | 1,188.00 | 1,246.00 | 1,246.00 | 1.96% | 230,047 |
| Jan 22, 2026 | 1,215.00 | 1,243.00 | 1,205.00 | 1,222.00 | 1,222.00 | 0.83% | 284,696 |
| Jan 21, 2026 | 1,239.00 | 1,239.00 | 1,186.00 | 1,212.00 | 1,212.00 | -2.88% | 337,431 |
| Jan 20, 2026 | 1,207.00 | 1,249.00 | 1,188.00 | 1,248.00 | 1,248.00 | 3.40% | 367,147 |
| Jan 19, 2026 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,207.00 | 0.42% | 266,619 |
| Jan 16, 2026 | 1,224.00 | 1,263.00 | 1,196.00 | 1,202.00 | 1,202.00 | -1.64% | 210,362 |
| Jan 15, 2026 | 1,209.00 | 1,240.00 | 1,193.00 | 1,222.00 | 1,222.00 | 1.41% | 210,290 |
| Jan 14, 2026 | 1,209.00 | 1,220.00 | 1,182.00 | 1,205.00 | 1,205.00 | -0.99% | 148,334 |
| Jan 13, 2026 | 1,225.00 | 1,247.00 | 1,204.00 | 1,217.00 | 1,217.00 | -0.57% | 167,602 |
| Jan 12, 2026 | 1,223.00 | 1,276.00 | 1,218.00 | 1,224.00 | 1,224.00 | 0.49% | 169,258 |
| Jan 9, 2026 | 1,225.00 | 1,242.00 | 1,214.00 | 1,218.00 | 1,218.00 | -0.57% | 129,829 |
| Jan 8, 2026 | 1,256.00 | 1,293.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 218,005 |
| Jan 7, 2026 | 1,287.00 | 1,308.00 | 1,250.00 | 1,255.00 | 1,255.00 | -2.86% | 193,976 |
| Jan 6, 2026 | 1,325.00 | 1,325.00 | 1,289.00 | 1,292.00 | 1,292.00 | -2.71% | 174,848 |
| Jan 5, 2026 | 1,300.00 | 1,340.00 | 1,285.00 | 1,328.00 | 1,328.00 | 4.16% | 413,572 |
| Jan 2, 2026 | 1,253.00 | 1,284.00 | 1,229.00 | 1,275.00 | 1,275.00 | 4.25% | 234,553 |
| Dec 30, 2025 | 1,220.00 | 1,241.00 | 1,220.00 | 1,223.00 | 1,223.00 | 0.25% | 150,469 |
| Dec 29, 2025 | 1,208.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 2.26% | 167,593 |
| Dec 26, 2025 | 1,202.00 | 1,215.00 | 1,185.00 | 1,193.00 | 1,193.00 | -0.67% | 284,007 |
| Dec 24, 2025 | 1,238.00 | 1,239.00 | 1,196.00 | 1,201.00 | 1,201.00 | -2.04% | 326,432 |
| Dec 23, 2025 | 1,288.00 | 1,288.00 | 1,221.00 | 1,226.00 | 1,226.00 | -4.81% | 455,330 |
| Dec 22, 2025 | 1,305.00 | 1,363.00 | 1,275.00 | 1,288.00 | 1,288.00 | 1.26% | 246,946 |
| Dec 19, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,272.00 | 1,272.00 | -1.01% | 153,276 |
| Dec 18, 2025 | 1,275.00 | 1,299.00 | 1,250.00 | 1,285.00 | 1,285.00 | -0.62% | 212,584 |
| Dec 17, 2025 | 1,315.00 | 1,315.00 | 1,264.00 | 1,293.00 | 1,293.00 | 0.31% | 148,092 |
| Dec 16, 2025 | 1,355.00 | 1,355.00 | 1,283.00 | 1,289.00 | 1,289.00 | -3.81% | 300,457 |
| Dec 15, 2025 | 1,369.00 | 1,369.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.54% | 244,801 |
| Dec 12, 2025 | 1,376.00 | 1,384.00 | 1,300.00 | 1,361.00 | 1,361.00 | -0.95% | 382,643 |
| Dec 11, 2025 | 1,384.00 | 1,413.00 | 1,363.00 | 1,374.00 | 1,374.00 | -0.65% | 454,587 |
| Dec 10, 2025 | 1,358.00 | 1,430.00 | 1,328.00 | 1,383.00 | 1,383.00 | 2.44% | 494,907 |
| Dec 9, 2025 | 1,347.00 | 1,368.00 | 1,312.00 | 1,350.00 | 1,350.00 | 0.75% | 208,051 |
| Dec 8, 2025 | 1,388.00 | 1,388.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.33% | 350,377 |
| 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 |