Hansung Enterprise Co.,Ltd (KRX:003680)
South Korea
· Delayed Price · Currency is KRW 5,180.00
+20.00 (0.39%)
At close: Apr 29, 2026
KRX:003680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,160.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.39% | 10,987 |
| Apr 28, 2026 | 5,220.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -1.15% | 17,037 |
| Apr 27, 2026 | 5,110.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1.56% | 33,880 |
| Apr 24, 2026 | 5,070.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.38% | 11,719 |
| Apr 23, 2026 | 5,140.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.36% | 33,015 |
| Apr 22, 2026 | 5,170.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.39% | 15,943 |
| Apr 21, 2026 | 5,160.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 26,872 |
| Apr 20, 2026 | 5,240.00 | 5,240.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.34% | 16,150 |
| Apr 17, 2026 | 5,180.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 1.16% | 24,876 |
| Apr 16, 2026 | 5,140.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.78% | 15,849 |
| Apr 15, 2026 | 5,120.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 20,515 |
| Apr 14, 2026 | 5,120.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 20,112 |
| Apr 13, 2026 | 5,130.00 | 5,130.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 8,014 |
| Apr 10, 2026 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.79% | 23,324 |
| Apr 9, 2026 | 5,040.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.60% | 12,067 |
| Apr 8, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 9,593 |
| Apr 7, 2026 | 5,020.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.40% | 21,070 |
| Apr 6, 2026 | 5,040.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.40% | 14,474 |
| Apr 3, 2026 | 5,000.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.90% | 9,490 |
| Apr 2, 2026 | 5,070.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,995.00 | -1.48% | 34,459 |
| Apr 1, 2026 | 5,050.00 | 5,080.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.40% | 7,295 |
| Mar 31, 2026 | 5,000.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | - | 16,897 |
| Mar 30, 2026 | 5,040.00 | 5,070.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.19% | 22,341 |
| Mar 27, 2026 | 4,990.00 | 5,100.00 | 4,985.00 | 5,060.00 | 5,060.00 | 0.80% | 16,623 |
| Mar 26, 2026 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.99% | 28,850 |
| Mar 25, 2026 | 5,040.00 | 5,070.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.40% | 9,934 |
| Mar 24, 2026 | 5,040.00 | 5,050.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.20% | 13,502 |
| Mar 23, 2026 | 4,960.00 | 5,050.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.60% | 8,320 |
| Mar 20, 2026 | 5,060.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.90% | 14,861 |
| Mar 19, 2026 | 5,020.00 | 5,040.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.70% | 19,270 |
| Mar 18, 2026 | 5,030.00 | 5,070.00 | 5,020.00 | 5,030.00 | 5,030.00 | - | 9,681 |
| Mar 17, 2026 | 5,080.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 20,486 |
| Mar 16, 2026 | 5,170.00 | 5,170.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.20% | 16,563 |
| Mar 13, 2026 | 5,080.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.99% | 16,513 |
| Mar 12, 2026 | 5,040.00 | 5,070.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.79% | 13,145 |
| Mar 11, 2026 | 5,080.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 28,481 |
| Mar 10, 2026 | 5,120.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 23,332 |
| 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 |