Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea
· Delayed Price · Currency is KRW 5,590.00
-220.00 (-3.79%)
At close: Dec 5, 2025
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 5,440.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.49% | 50,829 |
| Oct 1, 2025 | 5,420.00 | 5,520.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.74% | 27,407 |
| Sep 30, 2025 | 5,440.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.18% | 30,205 |
| Sep 29, 2025 | 5,460.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.12% | 16,426 |
| Sep 26, 2025 | 5,490.00 | 5,580.00 | 5,350.00 | 5,370.00 | 5,370.00 | -2.01% | 35,961 |
| Sep 25, 2025 | 5,470.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.18% | 21,527 |
| Sep 24, 2025 | 5,660.00 | 5,770.00 | 5,440.00 | 5,470.00 | 5,470.00 | -3.53% | 88,620 |
| Sep 23, 2025 | 5,660.00 | 5,800.00 | 5,580.00 | 5,670.00 | 5,670.00 | 0.18% | 45,427 |
| Sep 22, 2025 | 5,690.00 | 5,760.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.53% | 27,686 |
| Sep 19, 2025 | 5,750.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.04% | 32,377 |
| Sep 18, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 41,655 |
| Sep 17, 2025 | 5,860.00 | 5,860.00 | 5,690.00 | 5,780.00 | 5,780.00 | -1.37% | 60,546 |
| Sep 16, 2025 | 5,830.00 | 6,000.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.51% | 126,792 |
| Sep 15, 2025 | 5,950.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.85% | 125,751 |
| Sep 12, 2025 | 5,800.00 | 5,960.00 | 5,620.00 | 5,880.00 | 5,880.00 | 5.38% | 287,324 |
| Sep 11, 2025 | 5,610.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.53% | 69,753 |
| Sep 10, 2025 | 5,600.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | 0.18% | 62,999 |
| Sep 9, 2025 | 5,550.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.90% | 44,604 |
| Sep 8, 2025 | 5,590.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 64,568 |
| Sep 5, 2025 | 5,620.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.18% | 98,994 |
| Sep 4, 2025 | 5,620.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.53% | 67,394 |
| Sep 3, 2025 | 5,550.00 | 5,770.00 | 5,510.00 | 5,650.00 | 5,650.00 | 2.17% | 125,959 |
| Sep 2, 2025 | 5,600.00 | 5,630.00 | 5,440.00 | 5,530.00 | 5,530.00 | -1.25% | 78,686 |
| Sep 1, 2025 | 5,360.00 | 5,780.00 | 5,350.00 | 5,600.00 | 5,600.00 | 3.70% | 218,064 |
| Aug 29, 2025 | 5,450.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.92% | 76,459 |
| Aug 28, 2025 | 5,380.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.30% | 146,469 |
| Aug 27, 2025 | 5,360.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 0.37% | 65,226 |
| Aug 26, 2025 | 5,440.00 | 5,480.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.47% | 124,046 |
| Aug 25, 2025 | 5,580.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | -2.51% | 132,328 |
| Aug 22, 2025 | 5,500.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 2.01% | 226,839 |
| Aug 21, 2025 | 5,600.00 | 5,870.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.44% | 633,466 |
| Aug 20, 2025 | 5,280.00 | 6,290.00 | 5,260.00 | 5,550.00 | 5,550.00 | 5.51% | 5,396,241 |
| Aug 19, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.50% | 97,440 |
| Aug 18, 2025 | 5,440.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.84% | 124,743 |
| Aug 14, 2025 | 5,490.00 | 5,610.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.27% | 149,615 |
| Aug 13, 2025 | 5,560.00 | 5,620.00 | 5,370.00 | 5,510.00 | 5,510.00 | -0.90% | 209,844 |
| Aug 12, 2025 | 5,770.00 | 5,960.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.80% | 376,818 |
| Aug 11, 2025 | 5,740.00 | 6,090.00 | 5,610.00 | 5,720.00 | 5,720.00 | -1.04% | 715,352 |
| Aug 8, 2025 | 5,800.00 | 6,020.00 | 5,600.00 | 5,780.00 | 5,780.00 | -1.20% | 499,406 |
| Aug 7, 2025 | 5,360.00 | 6,250.00 | 5,310.00 | 5,850.00 | 5,850.00 | 8.74% | 2,460,454 |
| Aug 6, 2025 | 5,550.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,380.00 | -2.54% | 255,095 |
| Aug 5, 2025 | 5,640.00 | 5,700.00 | 5,480.00 | 5,520.00 | 5,520.00 | 1.10% | 267,830 |
| Aug 4, 2025 | 5,370.00 | 5,700.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.18% | 832,328 |
| Aug 1, 2025 | 5,130.00 | 6,200.00 | 5,050.00 | 5,450.00 | 5,450.00 | 6.45% | 4,605,760 |
| Jul 31, 2025 | 5,130.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.39% | 13,579 |
| Jul 30, 2025 | 5,050.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 11,715 |
| Jul 29, 2025 | 5,080.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 37,708 |
| Jul 28, 2025 | 5,100.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.59% | 15,306 |
| Jul 25, 2025 | 5,120.00 | 5,130.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 9,727 |
| Jul 24, 2025 | 5,150.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.39% | 19,446 |
| Jul 23, 2025 | 5,070.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 25,598 |
| Jul 22, 2025 | 5,080.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.20% | 16,146 |
| Jul 21, 2025 | 5,080.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | - | 11,575 |
| Jul 18, 2025 | 5,100.00 | 5,130.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.39% | 11,960 |
| Jul 17, 2025 | 5,110.00 | 5,110.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.59% | 13,894 |
| Jul 16, 2025 | 5,120.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.98% | 16,239 |
| Jul 15, 2025 | 5,130.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | - | 30,016 |
| Jul 14, 2025 | 5,130.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.39% | 13,349 |
| Jul 11, 2025 | 5,090.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 40,639 |