Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea
· Delayed Price · Currency is KRW 9,300.00
+400.00 (4.49%)
At close: Dec 5, 2025
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,100.00 | 9,400.00 | 8,980.00 | 9,300.00 | 9,300.00 | 4.49% | 200,805 |
| Dec 4, 2025 | 9,030.00 | 9,170.00 | 8,750.00 | 8,900.00 | 8,900.00 | -1.87% | 71,864 |
| Dec 3, 2025 | 8,960.00 | 9,150.00 | 8,890.00 | 9,070.00 | 9,070.00 | 1.57% | 103,311 |
| Dec 2, 2025 | 8,770.00 | 9,020.00 | 8,770.00 | 8,930.00 | 8,930.00 | 1.13% | 58,314 |
| Dec 1, 2025 | 8,940.00 | 9,100.00 | 8,810.00 | 8,830.00 | 8,830.00 | -1.12% | 65,478 |
| Nov 28, 2025 | 8,800.00 | 9,060.00 | 8,800.00 | 8,930.00 | 8,930.00 | 1.48% | 67,370 |
| Nov 27, 2025 | 9,120.00 | 9,120.00 | 8,740.00 | 8,800.00 | 8,800.00 | -1.68% | 65,827 |
| Nov 26, 2025 | 8,670.00 | 8,960.00 | 8,550.00 | 8,950.00 | 8,950.00 | 4.68% | 42,539 |
| Nov 25, 2025 | 8,510.00 | 8,760.00 | 8,470.00 | 8,550.00 | 8,550.00 | 1.18% | 51,444 |
| Nov 24, 2025 | 8,530.00 | 8,680.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.82% | 70,097 |
| Nov 21, 2025 | 8,610.00 | 8,710.00 | 8,460.00 | 8,520.00 | 8,520.00 | -4.27% | 105,886 |
| Nov 20, 2025 | 8,950.00 | 9,150.00 | 8,885.00 | 8,900.00 | 8,900.00 | 1.48% | 83,840 |
| Nov 19, 2025 | 9,070.00 | 9,220.00 | 8,610.00 | 8,770.00 | 8,770.00 | -2.45% | 124,253 |
| Nov 18, 2025 | 9,090.00 | 9,770.00 | 8,980.00 | 8,990.00 | 8,990.00 | -2.60% | 210,125 |
| Nov 17, 2025 | 9,350.00 | 9,350.00 | 8,980.00 | 9,230.00 | 9,230.00 | 0.33% | 91,338 |
| Nov 14, 2025 | 9,290.00 | 9,560.00 | 9,140.00 | 9,200.00 | 9,200.00 | -2.54% | 109,453 |
| Nov 13, 2025 | 9,400.00 | 9,530.00 | 9,190.00 | 9,440.00 | 9,440.00 | 1.07% | 114,457 |
| Nov 12, 2025 | 9,290.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | - | 76,548 |
| Nov 11, 2025 | 9,100.00 | 9,430.00 | 9,100.00 | 9,340.00 | 9,340.00 | 2.64% | 164,778 |
| Nov 10, 2025 | 9,040.00 | 9,210.00 | 8,910.00 | 9,100.00 | 9,100.00 | 0.66% | 115,431 |
| Nov 7, 2025 | 9,190.00 | 9,400.00 | 8,880.00 | 9,040.00 | 9,040.00 | -3.42% | 200,003 |
| Nov 6, 2025 | 9,800.00 | 9,920.00 | 9,290.00 | 9,360.00 | 9,360.00 | -2.60% | 221,022 |
| Nov 5, 2025 | 9,890.00 | 9,890.00 | 9,280.00 | 9,610.00 | 9,610.00 | -4.95% | 336,548 |
| Nov 4, 2025 | 10,740.00 | 11,000.00 | 10,030.00 | 10,110.00 | 10,110.00 | -3.81% | 440,947 |
| Nov 3, 2025 | 10,830.00 | 10,980.00 | 10,500.00 | 10,510.00 | 10,510.00 | -2.87% | 292,548 |
| Oct 31, 2025 | 10,720.00 | 11,130.00 | 10,640.00 | 10,820.00 | 10,820.00 | 0.65% | 330,316 |
| Oct 30, 2025 | 11,550.00 | 12,210.00 | 10,720.00 | 10,750.00 | 10,750.00 | -4.61% | 992,017 |
| Oct 29, 2025 | 12,300.00 | 12,300.00 | 11,210.00 | 11,270.00 | 11,270.00 | -6.86% | 972,947 |
| Oct 28, 2025 | 11,430.00 | 12,300.00 | 10,950.00 | 12,100.00 | 12,100.00 | 6.05% | 1,935,313 |
| Oct 27, 2025 | 11,290.00 | 12,350.00 | 11,250.00 | 11,410.00 | 11,410.00 | 2.52% | 1,278,822 |
| Oct 24, 2025 | 11,010.00 | 11,260.00 | 10,690.00 | 11,130.00 | 11,130.00 | 1.46% | 361,250 |
| Oct 23, 2025 | 10,620.00 | 11,440.00 | 10,450.00 | 10,970.00 | 10,970.00 | 1.95% | 510,026 |
| Oct 22, 2025 | 11,130.00 | 11,130.00 | 10,500.00 | 10,760.00 | 10,760.00 | -3.32% | 345,848 |
| Oct 21, 2025 | 10,710.00 | 11,490.00 | 10,710.00 | 11,130.00 | 11,130.00 | 2.96% | 525,936 |
| Oct 20, 2025 | 10,980.00 | 11,140.00 | 10,720.00 | 10,810.00 | 10,810.00 | -1.46% | 304,800 |
| Oct 17, 2025 | 11,300.00 | 11,540.00 | 10,930.00 | 10,970.00 | 10,970.00 | -4.44% | 378,172 |
| Oct 16, 2025 | 11,850.00 | 11,950.00 | 11,450.00 | 11,480.00 | 11,480.00 | -1.96% | 625,969 |
| Oct 15, 2025 | 11,280.00 | 11,810.00 | 10,920.00 | 11,710.00 | 11,710.00 | 5.12% | 666,689 |
| Oct 14, 2025 | 11,400.00 | 12,240.00 | 10,800.00 | 11,140.00 | 11,140.00 | 5.09% | 2,662,034 |
| Oct 13, 2025 | 10,900.00 | 11,640.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.85% | 545,518 |
| Oct 10, 2025 | 11,500.00 | 11,660.00 | 11,070.00 | 11,380.00 | 11,380.00 | -0.18% | 497,228 |
| Oct 2, 2025 | 11,600.00 | 11,810.00 | 11,210.00 | 11,400.00 | 11,400.00 | 4.01% | 629,826 |
| Oct 1, 2025 | 11,510.00 | 12,080.00 | 10,960.00 | 10,960.00 | 10,960.00 | -0.09% | 3,146,911 |
| Sep 30, 2025 | 10,450.00 | 11,320.00 | 10,400.00 | 10,970.00 | 10,970.00 | 2.91% | 542,985 |
| Sep 29, 2025 | 10,500.00 | 10,890.00 | 10,180.00 | 10,660.00 | 10,660.00 | 1.52% | 232,180 |
| Sep 26, 2025 | 11,000.00 | 11,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | -5.49% | 607,178 |
| Sep 25, 2025 | 11,370.00 | 11,930.00 | 11,090.00 | 11,110.00 | 11,110.00 | -2.03% | 990,562 |
| Sep 24, 2025 | 11,140.00 | 11,680.00 | 10,670.00 | 11,340.00 | 11,340.00 | -0.44% | 833,113 |
| Sep 23, 2025 | 10,440.00 | 12,080.00 | 10,360.00 | 11,390.00 | 11,390.00 | 8.27% | 4,607,509 |
| Sep 22, 2025 | 11,130.00 | 11,320.00 | 10,510.00 | 10,520.00 | 10,520.00 | -5.82% | 653,416 |
| Sep 19, 2025 | 11,600.00 | 11,610.00 | 11,090.00 | 11,170.00 | 11,170.00 | -4.86% | 400,302 |
| Sep 18, 2025 | 11,870.00 | 11,880.00 | 11,370.00 | 11,740.00 | 11,740.00 | 0.95% | 425,703 |
| Sep 17, 2025 | 11,930.00 | 12,175.00 | 11,510.00 | 11,630.00 | 11,630.00 | 1.93% | 775,046 |
| Sep 16, 2025 | 12,100.00 | 12,400.00 | 11,150.00 | 11,410.00 | 11,410.00 | -1.30% | 1,153,779 |
| Sep 15, 2025 | 11,120.00 | 11,760.00 | 10,990.00 | 11,560.00 | 11,560.00 | 0.35% | 1,082,072 |
| Sep 12, 2025 | 12,450.00 | 12,540.00 | 11,260.00 | 11,520.00 | 11,520.00 | 0.44% | 2,279,915 |
| Sep 11, 2025 | 10,330.00 | 11,470.00 | 10,090.00 | 11,470.00 | 11,470.00 | 29.90% | 6,135,807 |
| Sep 10, 2025 | 8,910.00 | 8,990.00 | 8,720.00 | 8,830.00 | 8,830.00 | 2.44% | 473,753 |
| Sep 9, 2025 | 8,730.00 | 9,600.00 | 8,460.00 | 8,620.00 | 8,620.00 | 5.51% | 3,195,297 |
| Sep 8, 2025 | 7,950.00 | 8,240.00 | 7,850.00 | 8,170.00 | 8,170.00 | 2.00% | 176,211 |
| Sep 5, 2025 | 8,250.00 | 8,250.00 | 8,010.00 | 8,010.00 | 8,010.00 | -2.91% | 183,926 |
| Sep 4, 2025 | 7,850.00 | 8,430.00 | 7,770.00 | 8,250.00 | 8,250.00 | 5.36% | 632,278 |
| Sep 3, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.13% | 145,891 |
| Sep 2, 2025 | 7,890.00 | 8,590.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.89% | 1,406,812 |
| Sep 1, 2025 | 8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 7,890.00 | 2.20% | 436,417 |
| Aug 29, 2025 | 7,330.00 | 7,970.00 | 7,330.00 | 7,720.00 | 7,720.00 | 5.75% | 573,221 |
| Aug 28, 2025 | 7,220.00 | 7,400.00 | 7,190.00 | 7,300.00 | 7,300.00 | 1.11% | 71,138 |
| Aug 27, 2025 | 7,250.00 | 7,500.00 | 7,190.00 | 7,220.00 | 7,220.00 | 2.12% | 123,509 |
| Aug 26, 2025 | 7,250.00 | 7,480.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.81% | 88,849 |
| Aug 25, 2025 | 7,240.00 | 7,270.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1.12% | 20,920 |
| Aug 22, 2025 | 7,120.00 | 7,290.00 | 7,090.00 | 7,120.00 | 7,120.00 | 1.57% | 35,344 |
| Aug 21, 2025 | 7,070.00 | 7,190.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.85% | 18,347 |
| Aug 20, 2025 | 7,070.00 | 7,140.00 | 6,910.00 | 7,070.00 | 7,070.00 | -2.08% | 49,639 |
| Aug 19, 2025 | 7,390.00 | 7,470.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.77% | 56,873 |
| Aug 18, 2025 | 7,510.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | -1.87% | 41,048 |
| Aug 14, 2025 | 7,470.00 | 7,540.00 | 7,340.00 | 7,490.00 | 7,490.00 | 0.81% | 65,367 |
| Aug 13, 2025 | 7,470.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,430.00 | 0.41% | 46,849 |
| Aug 12, 2025 | 7,300.00 | 7,640.00 | 7,280.00 | 7,400.00 | 7,400.00 | 0.68% | 129,814 |
| Aug 11, 2025 | 7,260.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 1.38% | 44,367 |
| Aug 8, 2025 | 7,210.00 | 7,370.00 | 7,150.00 | 7,250.00 | 7,250.00 | 0.14% | 50,258 |
| Aug 7, 2025 | 7,300.00 | 7,300.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.14% | 55,039 |
| Aug 6, 2025 | 7,210.00 | 7,350.00 | 7,170.00 | 7,250.00 | 7,250.00 | -1.23% | 46,552 |
| Aug 5, 2025 | 7,010.00 | 7,340.00 | 7,010.00 | 7,340.00 | 7,340.00 | 5.92% | 78,822 |
| Aug 4, 2025 | 6,870.00 | 7,010.00 | 6,640.00 | 6,930.00 | 6,930.00 | 1.32% | 36,881 |
| Aug 1, 2025 | 7,220.00 | 7,250.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.66% | 134,353 |
| Jul 31, 2025 | 7,540.00 | 7,550.00 | 7,160.00 | 7,250.00 | 7,250.00 | -2.42% | 176,078 |
| Jul 30, 2025 | 7,480.00 | 7,570.00 | 7,410.00 | 7,430.00 | 7,430.00 | -2.24% | 140,697 |
| Jul 29, 2025 | 7,800.00 | 7,900.00 | 7,530.00 | 7,600.00 | 7,600.00 | 3.26% | 409,506 |
| Jul 28, 2025 | 7,270.00 | 7,370.00 | 7,070.00 | 7,360.00 | 7,360.00 | 1.52% | 214,148 |
| Jul 25, 2025 | 8,000.00 | 8,440.00 | 7,200.00 | 7,250.00 | 7,250.00 | 5.69% | 1,838,110 |
| Jul 24, 2025 | 6,810.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,860.00 | 1.33% | 50,336 |
| Jul 23, 2025 | 6,570.00 | 6,880.00 | 6,570.00 | 6,770.00 | 6,770.00 | 1.65% | 61,881 |
| Jul 22, 2025 | 6,630.00 | 6,800.00 | 6,630.00 | 6,660.00 | 6,660.00 | -2.06% | 45,236 |
| Jul 21, 2025 | 6,680.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,800.00 | 1.95% | 19,489 |
| Jul 18, 2025 | 6,680.00 | 6,700.00 | 6,620.00 | 6,670.00 | 6,670.00 | 0.30% | 18,122 |
| Jul 17, 2025 | 6,680.00 | 6,720.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.75% | 19,483 |
| Jul 16, 2025 | 6,600.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,700.00 | 0.90% | 37,241 |
| Jul 15, 2025 | 6,760.00 | 6,770.00 | 6,600.00 | 6,640.00 | 6,640.00 | -1.19% | 35,258 |
| Jul 14, 2025 | 6,820.00 | 6,860.00 | 6,660.00 | 6,720.00 | 6,720.00 | -2.04% | 34,635 |
| Jul 11, 2025 | 6,900.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.59% | 17,724 |