Hansun Engineering Co., Ltd. (KOSDAQ:452280)
South Korea
· Delayed Price · Currency is KRW 19,190
+1,230 (6.85%)
At close: Apr 28, 2026
Hansun Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,210.00 | 20,350.00 | 18,140.00 | 19,190.00 | 19,190.00 | 6.85% | 1,280,475 |
| Apr 27, 2026 | 18,440.00 | 18,720.00 | 17,840.00 | 17,960.00 | 17,960.00 | -1.80% | 388,096 |
| Apr 24, 2026 | 18,000.00 | 18,850.00 | 17,140.00 | 18,290.00 | 18,290.00 | 3.74% | 568,288 |
| Apr 23, 2026 | 18,760.00 | 19,640.00 | 17,410.00 | 17,630.00 | 17,630.00 | -5.72% | 729,728 |
| Apr 22, 2026 | 17,720.00 | 19,100.00 | 17,430.00 | 18,700.00 | 18,700.00 | 5.59% | 852,654 |
| Apr 21, 2026 | 17,650.00 | 19,200.00 | 16,850.00 | 17,710.00 | 17,710.00 | 1.14% | 1,208,286 |
| Apr 20, 2026 | 17,280.00 | 17,750.00 | 16,160.00 | 17,510.00 | 17,510.00 | 1.86% | 631,110 |
| Apr 17, 2026 | 16,670.00 | 17,480.00 | 15,600.00 | 17,190.00 | 17,190.00 | 3.99% | 505,519 |
| Apr 16, 2026 | 16,310.00 | 17,850.00 | 16,240.00 | 16,530.00 | 16,530.00 | 2.10% | 779,029 |
| Apr 15, 2026 | 15,920.00 | 16,880.00 | 15,310.00 | 16,190.00 | 16,190.00 | 7.29% | 905,532 |
| Apr 14, 2026 | 15,610.00 | 17,000.00 | 14,100.00 | 15,090.00 | 15,090.00 | 4.21% | 1,288,938 |
| Apr 13, 2026 | 13,400.00 | 14,920.00 | 13,200.00 | 14,480.00 | 14,480.00 | 8.06% | 799,145 |
| Apr 10, 2026 | 13,000.00 | 13,970.00 | 12,670.00 | 13,400.00 | 13,400.00 | 6.18% | 465,829 |
| Apr 9, 2026 | 13,340.00 | 13,340.00 | 12,200.00 | 12,620.00 | 12,620.00 | -2.62% | 212,839 |
| Apr 8, 2026 | 13,170.00 | 13,590.00 | 12,840.00 | 12,960.00 | 12,960.00 | 2.05% | 287,311 |
| Apr 7, 2026 | 13,160.00 | 13,470.00 | 11,890.00 | 12,700.00 | 12,700.00 | -2.83% | 373,547 |
| Apr 6, 2026 | 14,220.00 | 14,280.00 | 13,000.00 | 13,070.00 | 13,070.00 | -6.91% | 345,316 |
| Apr 3, 2026 | 14,010.00 | 14,650.00 | 13,770.00 | 14,040.00 | 14,040.00 | 2.48% | 363,400 |
| Apr 2, 2026 | 15,400.00 | 15,400.00 | 13,250.00 | 13,700.00 | 13,700.00 | -5.78% | 485,071 |
| Apr 1, 2026 | 14,300.00 | 15,110.00 | 14,150.00 | 14,540.00 | 14,540.00 | 4.98% | 397,148 |
| Mar 31, 2026 | 13,010.00 | 14,860.00 | 12,920.00 | 13,850.00 | 13,850.00 | 4.06% | 586,371 |
| Mar 30, 2026 | 13,200.00 | 13,340.00 | 12,070.00 | 13,310.00 | 13,310.00 | -2.28% | 397,257 |
| Mar 27, 2026 | 14,390.00 | 14,390.00 | 13,170.00 | 13,620.00 | 13,620.00 | -5.42% | 185,372 |
| Mar 26, 2026 | 14,790.00 | 14,790.00 | 14,120.00 | 14,400.00 | 14,400.00 | -2.64% | 188,027 |
| Mar 25, 2026 | 14,400.00 | 15,850.00 | 14,020.00 | 14,790.00 | 14,790.00 | 2.71% | 373,562 |
| Mar 24, 2026 | 14,910.00 | 15,090.00 | 14,010.00 | 14,400.00 | 14,400.00 | 0.35% | 236,606 |
| Mar 23, 2026 | 15,000.00 | 15,460.00 | 14,160.00 | 14,350.00 | 14,350.00 | -7.36% | 359,805 |
| Mar 20, 2026 | 15,670.00 | 15,950.00 | 14,890.00 | 15,490.00 | 15,490.00 | 0.52% | 259,361 |
| Mar 19, 2026 | 16,000.00 | 16,130.00 | 14,860.00 | 15,410.00 | 15,410.00 | -3.69% | 346,141 |
| Mar 18, 2026 | 16,870.00 | 17,350.00 | 15,460.00 | 16,000.00 | 16,000.00 | -4.99% | 547,680 |
| Mar 17, 2026 | 16,490.00 | 17,930.00 | 16,250.00 | 16,840.00 | 16,840.00 | 2.37% | 1,681,161 |
| Mar 16, 2026 | 16,580.00 | 17,200.00 | 16,000.00 | 16,450.00 | 16,450.00 | -0.78% | 1,217,224 |
| Mar 13, 2026 | 14,350.00 | 17,870.00 | 14,010.00 | 16,580.00 | 16,580.00 | 16.51% | 10,751,810 |
| Mar 12, 2026 | 11,900.00 | 14,230.00 | 11,510.00 | 14,230.00 | 14,230.00 | 29.95% | 2,457,832 |
| Mar 11, 2026 | 9,560.00 | 11,400.00 | 9,540.00 | 10,950.00 | 10,950.00 | 16.99% | 1,462,555 |
| Mar 10, 2026 | 9,190.00 | 9,420.00 | 8,960.00 | 9,360.00 | 9,360.00 | 5.88% | 116,720 |
| Mar 9, 2026 | 8,790.00 | 9,220.00 | 8,530.00 | 8,840.00 | 8,840.00 | -4.84% | 145,373 |
| Mar 6, 2026 | 9,010.00 | 9,460.00 | 8,820.00 | 9,290.00 | 9,290.00 | 3.11% | 111,137 |
| Mar 5, 2026 | 8,300.00 | 9,160.00 | 8,300.00 | 9,010.00 | 9,010.00 | 12.63% | 151,702 |
| Mar 4, 2026 | 9,500.00 | 9,500.00 | 7,840.00 | 8,000.00 | 8,000.00 | -17.78% | 443,809 |
| Mar 3, 2026 | 10,140.00 | 10,610.00 | 9,730.00 | 9,730.00 | 9,730.00 | -5.44% | 251,177 |
| Feb 27, 2026 | 10,230.00 | 10,530.00 | 9,970.00 | 10,290.00 | 10,290.00 | - | 213,379 |
| Feb 26, 2026 | 10,950.00 | 10,970.00 | 10,240.00 | 10,290.00 | 10,290.00 | -2.83% | 264,105 |
| Feb 25, 2026 | 10,790.00 | 11,040.00 | 10,430.00 | 10,590.00 | 10,590.00 | 0.09% | 310,709 |
| Feb 24, 2026 | 10,450.00 | 10,740.00 | 10,240.00 | 10,580.00 | 10,580.00 | 1.83% | 265,161 |
| Feb 23, 2026 | 10,900.00 | 10,900.00 | 10,330.00 | 10,390.00 | 10,390.00 | -3.53% | 292,191 |
| Feb 20, 2026 | 10,520.00 | 11,100.00 | 10,330.00 | 10,770.00 | 10,770.00 | 4.36% | 474,410 |
| Feb 19, 2026 | 10,110.00 | 10,370.00 | 10,080.00 | 10,320.00 | 10,320.00 | 3.30% | 174,805 |
| Feb 13, 2026 | 10,030.00 | 10,190.00 | 9,920.00 | 9,990.00 | 9,990.00 | -3.10% | 154,185 |
| Feb 12, 2026 | 10,660.00 | 10,940.00 | 10,280.00 | 10,310.00 | 10,310.00 | 0.88% | 222,177 |
| Feb 11, 2026 | 10,210.00 | 10,610.00 | 9,790.00 | 10,220.00 | 10,220.00 | 1.19% | 166,689 |
| Feb 10, 2026 | 10,500.00 | 10,610.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.88% | 124,125 |
| Feb 9, 2026 | 10,230.00 | 10,660.00 | 10,190.00 | 10,400.00 | 10,400.00 | 3.48% | 212,514 |
| Feb 6, 2026 | 10,010.00 | 10,240.00 | 9,490.00 | 10,050.00 | 10,050.00 | -2.43% | 207,245 |
| Feb 5, 2026 | 10,850.00 | 10,850.00 | 10,110.00 | 10,300.00 | 10,300.00 | -5.59% | 215,409 |
| Feb 4, 2026 | 11,000.00 | 11,200.00 | 10,780.00 | 10,910.00 | 10,910.00 | 0.28% | 287,467 |
| Feb 3, 2026 | 10,350.00 | 11,240.00 | 10,350.00 | 10,880.00 | 10,880.00 | 5.32% | 208,715 |
| Feb 2, 2026 | 10,510.00 | 10,960.00 | 10,250.00 | 10,330.00 | 10,330.00 | -2.73% | 139,175 |
| Jan 30, 2026 | 10,830.00 | 10,860.00 | 10,270.00 | 10,620.00 | 10,620.00 | -1.94% | 179,435 |
| Jan 29, 2026 | 11,140.00 | 11,330.00 | 10,600.00 | 10,830.00 | 10,830.00 | -0.09% | 233,476 |
| Jan 28, 2026 | 10,680.00 | 11,130.00 | 10,400.00 | 10,840.00 | 10,840.00 | 3.24% | 298,360 |
| Jan 27, 2026 | 10,410.00 | 10,600.00 | 10,090.00 | 10,500.00 | 10,500.00 | - | 151,424 |
| Jan 26, 2026 | 10,500.00 | 10,630.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 195,586 |
| Jan 23, 2026 | 10,420.00 | 10,680.00 | 10,210.00 | 10,500.00 | 10,500.00 | 0.29% | 150,047 |
| Jan 22, 2026 | 10,790.00 | 10,950.00 | 10,370.00 | 10,470.00 | 10,470.00 | -1.87% | 187,413 |
| Jan 21, 2026 | 11,090.00 | 11,500.00 | 10,660.00 | 10,670.00 | 10,670.00 | -3.35% | 301,708 |
| Jan 20, 2026 | 10,780.00 | 11,190.00 | 10,490.00 | 11,040.00 | 11,040.00 | 2.13% | 334,127 |
| Jan 19, 2026 | 10,230.00 | 10,950.00 | 10,230.00 | 10,810.00 | 10,810.00 | 5.98% | 320,586 |
| Jan 16, 2026 | 10,210.00 | 10,510.00 | 9,970.00 | 10,200.00 | 10,200.00 | -0.10% | 165,304 |
| Jan 15, 2026 | 10,400.00 | 10,540.00 | 10,080.00 | 10,210.00 | 10,210.00 | -2.67% | 141,095 |
| Jan 14, 2026 | 9,930.00 | 10,720.00 | 9,750.00 | 10,490.00 | 10,490.00 | 5.64% | 361,309 |
| Jan 13, 2026 | 9,220.00 | 10,300.00 | 9,170.00 | 9,930.00 | 9,930.00 | 7.58% | 624,307 |
| Jan 12, 2026 | 9,530.00 | 9,790.00 | 9,190.00 | 9,230.00 | 9,230.00 | -2.12% | 131,258 |
| Jan 9, 2026 | 9,490.00 | 9,750.00 | 8,980.00 | 9,430.00 | 9,430.00 | 4.66% | 250,450 |
| Jan 8, 2026 | 9,200.00 | 9,480.00 | 9,010.00 | 9,010.00 | 9,010.00 | -2.80% | 67,396 |
| Jan 7, 2026 | 9,650.00 | 9,660.00 | 9,080.00 | 9,270.00 | 9,270.00 | -3.74% | 101,900 |
| Jan 6, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | -0.72% | 129,961 |
| Jan 5, 2026 | 9,100.00 | 9,840.00 | 8,990.00 | 9,700.00 | 9,700.00 | 9.73% | 406,871 |
| Jan 2, 2026 | 8,640.00 | 8,880.00 | 8,480.00 | 8,840.00 | 8,840.00 | 3.51% | 50,468 |
| Dec 30, 2025 | 8,570.00 | 8,710.00 | 8,430.00 | 8,540.00 | 8,540.00 | -1.95% | 48,399 |
| Dec 29, 2025 | 8,610.00 | 8,870.00 | 8,500.00 | 8,710.00 | 8,710.00 | 1.16% | 54,457 |
| Dec 26, 2025 | 8,810.00 | 9,000.00 | 8,600.00 | 8,610.00 | 8,610.00 | -2.27% | 61,065 |
| Dec 24, 2025 | 9,010.00 | 9,050.00 | 8,790.00 | 8,810.00 | 8,810.00 | -2.00% | 34,676 |
| Dec 23, 2025 | 9,160.00 | 9,260.00 | 8,990.00 | 8,990.00 | 8,990.00 | -2.07% | 43,666 |
| Dec 22, 2025 | 8,980.00 | 9,300.00 | 8,980.00 | 9,180.00 | 9,180.00 | 3.15% | 109,303 |
| Dec 19, 2025 | 8,600.00 | 8,950.00 | 8,580.00 | 8,900.00 | 8,900.00 | 3.49% | 56,195 |
| Dec 18, 2025 | 8,690.00 | 8,810.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.93% | 59,648 |
| Dec 17, 2025 | 9,050.00 | 9,190.00 | 8,820.00 | 8,860.00 | 8,860.00 | -2.85% | 94,758 |
| Dec 16, 2025 | 8,870.00 | 9,460.00 | 8,750.00 | 9,120.00 | 9,120.00 | 1.90% | 209,742 |
| Dec 15, 2025 | 9,120.00 | 9,120.00 | 8,920.00 | 8,950.00 | 8,950.00 | -2.72% | 65,002 |
| Dec 12, 2025 | 9,150.00 | 9,230.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.55% | 82,053 |
| Dec 11, 2025 | 8,880.00 | 9,120.00 | 8,830.00 | 9,060.00 | 9,060.00 | 2.49% | 98,299 |
| Dec 10, 2025 | 8,940.00 | 8,990.00 | 8,810.00 | 8,840.00 | 8,840.00 | -1.01% | 76,730 |
| Dec 9, 2025 | 8,960.00 | 9,050.00 | 8,850.00 | 8,930.00 | 8,930.00 | -0.89% | 89,886 |
| Dec 8, 2025 | 9,270.00 | 9,370.00 | 8,980.00 | 9,010.00 | 9,010.00 | -3.12% | 117,807 |
| 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 |