Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea
· Delayed Price · Currency is KRW 5,000.00
-90.00 (-1.77%)
Mar 9, 2026, 3:30 PM KST
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,030.00 | 5,220.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.77% | 25,634 |
| Mar 6, 2026 | 5,060.00 | 5,100.00 | 4,930.00 | 5,090.00 | 5,090.00 | 1.60% | 11,650 |
| Mar 5, 2026 | 4,930.00 | 5,130.00 | 4,930.00 | 5,010.00 | 5,010.00 | 2.35% | 31,981 |
| Mar 4, 2026 | 5,140.00 | 5,140.00 | 4,890.00 | 4,895.00 | 4,895.00 | -4.77% | 100,036 |
| Mar 3, 2026 | 5,190.00 | 5,220.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.96% | 62,299 |
| Feb 27, 2026 | 5,180.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.19% | 36,220 |
| Feb 26, 2026 | 5,410.00 | 5,410.00 | 5,170.00 | 5,180.00 | 5,180.00 | -3.36% | 76,397 |
| Feb 25, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.92% | 51,921 |
| Feb 24, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 0.37% | 65,631 |
| Feb 23, 2026 | 5,340.00 | 5,460.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.70% | 89,790 |
| Feb 20, 2026 | 5,270.00 | 5,410.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.57% | 82,325 |
| Feb 19, 2026 | 5,210.00 | 5,280.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.15% | 39,933 |
| Feb 13, 2026 | 5,220.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.57% | 29,346 |
| Feb 12, 2026 | 5,230.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.38% | 25,359 |
| Feb 11, 2026 | 5,210.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.19% | 14,115 |
| Feb 10, 2026 | 5,180.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 30,700 |
| Feb 9, 2026 | 5,140.00 | 5,220.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 22,802 |
| Feb 6, 2026 | 5,080.00 | 5,240.00 | 4,955.00 | 5,140.00 | 5,140.00 | 0.98% | 76,889 |
| Feb 5, 2026 | 5,190.00 | 5,190.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 23,365 |
| Feb 4, 2026 | 5,120.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.57% | 29,634 |
| Feb 3, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.39% | 38,213 |
| Feb 2, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.09% | 74,883 |
| Jan 30, 2026 | 5,320.00 | 5,350.00 | 5,150.00 | 5,180.00 | 5,180.00 | -2.63% | 55,105 |
| Jan 29, 2026 | 5,250.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.14% | 51,194 |
| Jan 28, 2026 | 5,350.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.50% | 47,716 |
| Jan 27, 2026 | 5,410.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | -1.29% | 43,303 |
| Jan 26, 2026 | 5,420.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.56% | 90,326 |
| Jan 23, 2026 | 5,400.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 71,315 |
| Jan 22, 2026 | 5,240.00 | 5,540.00 | 5,160.00 | 5,400.00 | 5,400.00 | 3.65% | 107,131 |
| Jan 21, 2026 | 5,320.00 | 5,340.00 | 5,150.00 | 5,210.00 | 5,210.00 | -2.07% | 45,010 |
| Jan 20, 2026 | 5,160.00 | 5,460.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1.92% | 59,381 |
| Jan 19, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.88% | 69,894 |
| Jan 16, 2026 | 5,340.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.37% | 68,792 |
| Jan 15, 2026 | 5,430.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.56% | 37,713 |
| Jan 14, 2026 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | - | 28,024 |
| Jan 13, 2026 | 5,300.00 | 5,350.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.56% | 32,797 |
| Jan 12, 2026 | 5,300.00 | 5,340.00 | 5,210.00 | 5,340.00 | 5,340.00 | 0.56% | 40,568 |
| Jan 9, 2026 | 5,320.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.57% | 36,803 |
| Jan 8, 2026 | 5,460.00 | 5,500.00 | 5,210.00 | 5,280.00 | 5,280.00 | -3.47% | 95,889 |
| Jan 7, 2026 | 5,520.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1.11% | 80,781 |
| Jan 6, 2026 | 5,500.00 | 5,630.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.64% | 174,206 |
| Jan 5, 2026 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.43% | 65,324 |
| Jan 2, 2026 | 5,510.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.45% | 26,678 |
| Dec 30, 2025 | 5,680.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | -3.17% | 63,228 |
| Dec 29, 2025 | 5,650.00 | 5,790.00 | 5,530.00 | 5,680.00 | 5,680.00 | 0.53% | 77,961 |
| Dec 26, 2025 | 5,640.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.53% | 73,414 |
| Dec 24, 2025 | 5,690.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.18% | 37,583 |
| Dec 23, 2025 | 5,870.00 | 5,870.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.90% | 101,632 |
| Dec 22, 2025 | 5,870.00 | 5,890.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.17% | 64,460 |
| Dec 19, 2025 | 5,810.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 0.69% | 71,218 |
| Dec 18, 2025 | 5,890.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.53% | 61,198 |
| Dec 17, 2025 | 5,820.00 | 5,910.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.55% | 90,555 |
| Dec 16, 2025 | 5,940.00 | 5,990.00 | 5,790.00 | 5,810.00 | 5,810.00 | -1.36% | 119,234 |
| Dec 15, 2025 | 6,080.00 | 6,320.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.67% | 617,331 |
| Dec 12, 2025 | 5,890.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | 0.85% | 107,668 |
| Dec 11, 2025 | 5,680.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | 3.16% | 226,993 |
| Dec 10, 2025 | 5,700.00 | 5,770.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.18% | 99,318 |
| Dec 9, 2025 | 5,600.00 | 5,740.00 | 5,570.00 | 5,710.00 | 5,710.00 | 0.71% | 93,098 |
| Dec 8, 2025 | 5,650.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.43% | 128,626 |
| Dec 5, 2025 | 5,800.00 | 5,810.00 | 5,560.00 | 5,590.00 | 5,590.00 | -3.79% | 253,933 |
| Dec 4, 2025 | 5,870.00 | 5,940.00 | 5,770.00 | 5,810.00 | 5,810.00 | -2.52% | 264,854 |
| Dec 3, 2025 | 5,840.00 | 6,400.00 | 5,770.00 | 5,960.00 | 5,960.00 | 2.76% | 1,236,903 |
| Dec 2, 2025 | 5,940.00 | 5,940.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.02% | 167,379 |
| Dec 1, 2025 | 5,850.00 | 5,960.00 | 5,810.00 | 5,860.00 | 5,860.00 | 1.38% | 457,629 |
| Nov 28, 2025 | 5,840.00 | 5,920.00 | 5,720.00 | 5,780.00 | 5,780.00 | -0.69% | 342,771 |
| Nov 27, 2025 | 6,010.00 | 6,090.00 | 5,710.00 | 5,820.00 | 5,820.00 | -3.00% | 430,022 |
| Nov 26, 2025 | 6,460.00 | 6,500.00 | 5,980.00 | 6,000.00 | 6,000.00 | -4.00% | 658,709 |
| Nov 25, 2025 | 6,230.00 | 6,680.00 | 5,920.00 | 6,250.00 | 6,250.00 | - | 1,971,022 |
| Nov 24, 2025 | 6,670.00 | 7,130.00 | 6,120.00 | 6,250.00 | 6,250.00 | -5.45% | 2,580,589 |
| Nov 21, 2025 | 7,320.00 | 7,470.00 | 6,400.00 | 6,610.00 | 6,610.00 | -6.11% | 2,813,715 |
| Nov 20, 2025 | 6,520.00 | 7,740.00 | 6,270.00 | 7,040.00 | 7,040.00 | 10.52% | 12,475,500 |
| Nov 19, 2025 | 5,000.00 | 6,370.00 | 4,840.00 | 6,370.00 | 6,370.00 | 30.00% | 4,890,188 |
| Nov 18, 2025 | 4,950.00 | 4,995.00 | 4,810.00 | 4,900.00 | 4,900.00 | -2.00% | 66,620 |
| Nov 17, 2025 | 5,040.00 | 5,090.00 | 4,985.00 | 5,000.00 | 5,000.00 | -1.19% | 85,093 |
| Nov 14, 2025 | 5,080.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.17% | 9,946 |
| Nov 13, 2025 | 5,190.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.54% | 10,298 |
| Nov 12, 2025 | 5,130.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | 1.36% | 7,543 |
| Nov 11, 2025 | 5,160.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | - | 8,548 |
| Nov 10, 2025 | 5,030.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | 0.98% | 24,708 |
| Nov 7, 2025 | 5,080.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | - | 37,067 |
| Nov 6, 2025 | 5,010.00 | 5,150.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.20% | 27,490 |
| Nov 5, 2025 | 5,190.00 | 5,190.00 | 4,940.00 | 5,020.00 | 5,020.00 | -2.33% | 55,454 |
| Nov 4, 2025 | 5,100.00 | 5,210.00 | 5,010.00 | 5,140.00 | 5,140.00 | 0.78% | 67,331 |
| Nov 3, 2025 | 5,240.00 | 5,260.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.59% | 72,436 |
| Oct 31, 2025 | 5,270.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.76% | 14,783 |
| Oct 30, 2025 | 5,410.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.96% | 46,413 |
| Oct 29, 2025 | 5,510.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | -2.35% | 29,426 |
| Oct 28, 2025 | 5,560.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | -0.54% | 24,905 |
| Oct 27, 2025 | 5,500.00 | 5,590.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.27% | 32,838 |
| Oct 24, 2025 | 5,360.00 | 5,520.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.42% | 57,791 |
| Oct 23, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.37% | 19,604 |
| Oct 22, 2025 | 5,330.00 | 5,420.00 | 5,290.00 | 5,390.00 | 5,390.00 | 1.13% | 12,249 |
| Oct 21, 2025 | 5,320.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 29,938 |
| Oct 20, 2025 | 5,400.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.19% | 17,610 |
| Oct 17, 2025 | 5,330.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | -2.02% | 36,827 |
| Oct 16, 2025 | 5,500.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.09% | 23,265 |
| Oct 15, 2025 | 5,290.00 | 5,540.00 | 5,290.00 | 5,500.00 | 5,500.00 | 3.97% | 46,724 |
| Oct 14, 2025 | 5,350.00 | 5,440.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.56% | 48,590 |
| Oct 13, 2025 | 5,380.00 | 5,380.00 | 5,220.00 | 5,320.00 | 5,320.00 | -2.21% | 48,422 |
| Oct 10, 2025 | 5,520.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.37% | 38,227 |