HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea
· Delayed Price · Currency is KRW 12,480
+340 (2.80%)
Last updated: Dec 5, 2025, 9:26 AM KST
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,210.00 | 12,530.00 | 11,200.00 | 11,200.00 | 11,200.00 | -7.74% | 1,866,641 |
| Dec 4, 2025 | 11,700.00 | 13,450.00 | 11,170.00 | 12,140.00 | 12,140.00 | 9.86% | 7,567,110 |
| Dec 3, 2025 | 8,500.00 | 11,050.00 | 8,480.00 | 11,050.00 | 11,050.00 | 30.00% | 3,651,110 |
| Dec 2, 2025 | 8,290.00 | 8,540.00 | 8,290.00 | 8,500.00 | 8,500.00 | 1.67% | 29,372 |
| Dec 1, 2025 | 8,360.00 | 8,450.00 | 8,260.00 | 8,360.00 | 8,360.00 | - | 27,003 |
| Nov 28, 2025 | 8,600.00 | 8,640.00 | 8,350.00 | 8,360.00 | 8,360.00 | -2.45% | 54,245 |
| Nov 27, 2025 | 8,670.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,570.00 | -2.06% | 26,543 |
| Nov 26, 2025 | 8,420.00 | 8,850.00 | 8,360.00 | 8,750.00 | 8,750.00 | 4.67% | 111,252 |
| Nov 25, 2025 | 8,360.00 | 8,580.00 | 8,300.00 | 8,360.00 | 8,360.00 | -1.18% | 43,936 |
| Nov 24, 2025 | 8,420.00 | 8,480.00 | 8,160.00 | 8,460.00 | 8,460.00 | 1.08% | 30,422 |
| Nov 21, 2025 | 8,430.00 | 8,430.00 | 8,160.00 | 8,370.00 | 8,370.00 | -1.53% | 34,620 |
| Nov 20, 2025 | 8,390.00 | 8,590.00 | 8,340.00 | 8,500.00 | 8,500.00 | 1.19% | 50,803 |
| Nov 19, 2025 | 8,010.00 | 8,410.00 | 7,850.00 | 8,400.00 | 8,400.00 | 4.87% | 80,991 |
| Nov 18, 2025 | 8,010.00 | 8,200.00 | 7,750.00 | 8,010.00 | 8,010.00 | - | 75,583 |
| Nov 17, 2025 | 7,860.00 | 8,020.00 | 7,690.00 | 8,010.00 | 8,010.00 | 2.30% | 48,050 |
| Nov 14, 2025 | 7,900.00 | 7,900.00 | 7,690.00 | 7,830.00 | 7,830.00 | -0.25% | 30,065 |
| Nov 13, 2025 | 7,830.00 | 7,900.00 | 7,760.00 | 7,850.00 | 7,850.00 | 0.26% | 9,590 |
| Nov 12, 2025 | 7,550.00 | 7,860.00 | 7,550.00 | 7,830.00 | 7,830.00 | 3.71% | 39,778 |
| Nov 11, 2025 | 7,720.00 | 7,850.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.82% | 27,209 |
| Nov 10, 2025 | 7,460.00 | 7,840.00 | 7,440.00 | 7,690.00 | 7,690.00 | 3.08% | 39,180 |
| Nov 7, 2025 | 7,780.00 | 7,840.00 | 7,430.00 | 7,460.00 | 7,460.00 | -4.11% | 39,671 |
| Nov 6, 2025 | 7,490.00 | 7,920.00 | 7,440.00 | 7,780.00 | 7,780.00 | 3.87% | 50,405 |
| Nov 5, 2025 | 7,610.00 | 7,610.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.32% | 45,833 |
| Nov 4, 2025 | 7,600.00 | 7,700.00 | 7,490.00 | 7,590.00 | 7,590.00 | 0.13% | 25,349 |
| Nov 3, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,580.00 | 0.13% | 29,311 |
| Oct 31, 2025 | 7,700.00 | 7,710.00 | 7,490.00 | 7,570.00 | 7,570.00 | -1.94% | 38,846 |
| Oct 30, 2025 | 7,970.00 | 8,000.00 | 7,650.00 | 7,720.00 | 7,720.00 | -4.10% | 59,480 |
| Oct 29, 2025 | 8,100.00 | 8,100.00 | 7,810.00 | 8,050.00 | 8,050.00 | -0.62% | 28,060 |
| Oct 28, 2025 | 8,220.00 | 8,240.00 | 7,960.00 | 8,100.00 | 8,100.00 | -2.64% | 42,292 |
| Oct 27, 2025 | 8,590.00 | 8,720.00 | 8,210.00 | 8,320.00 | 8,320.00 | -3.26% | 67,491 |
| Oct 24, 2025 | 7,940.00 | 8,710.00 | 7,840.00 | 8,600.00 | 8,600.00 | 8.86% | 175,945 |
| Oct 23, 2025 | 7,900.00 | 7,940.00 | 7,600.00 | 7,900.00 | 7,900.00 | 0.38% | 24,730 |
| Oct 22, 2025 | 7,590.00 | 7,880.00 | 7,400.00 | 7,870.00 | 7,870.00 | 4.24% | 52,111 |
| Oct 21, 2025 | 7,590.00 | 7,630.00 | 7,400.00 | 7,550.00 | 7,550.00 | -0.53% | 48,400 |
| Oct 20, 2025 | 7,620.00 | 7,630.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.74% | 38,952 |
| Oct 17, 2025 | 7,650.00 | 7,700.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.48% | 33,709 |
| Oct 16, 2025 | 7,710.00 | 7,780.00 | 7,630.00 | 7,650.00 | 7,650.00 | -0.52% | 18,070 |
| Oct 15, 2025 | 7,590.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,690.00 | 3.08% | 18,499 |
| Oct 14, 2025 | 7,660.00 | 7,660.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.71% | 45,252 |
| Oct 13, 2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,590.00 | 7,590.00 | -1.43% | 34,178 |
| Oct 10, 2025 | 7,760.00 | 7,810.00 | 7,570.00 | 7,700.00 | 7,700.00 | -0.77% | 22,607 |
| Oct 2, 2025 | 7,780.00 | 7,780.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.52% | 18,799 |
| Oct 1, 2025 | 7,820.00 | 7,820.00 | 7,620.00 | 7,720.00 | 7,720.00 | 0.13% | 28,915 |
| Sep 30, 2025 | 7,700.00 | 7,820.00 | 7,600.00 | 7,710.00 | 7,710.00 | 0.13% | 20,156 |
| Sep 29, 2025 | 7,710.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,700.00 | 0.39% | 17,765 |
| Sep 26, 2025 | 7,700.00 | 7,730.00 | 7,540.00 | 7,670.00 | 7,670.00 | -0.65% | 16,700 |
| Sep 25, 2025 | 7,760.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.52% | 10,118 |
| Sep 24, 2025 | 7,920.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | -1.15% | 20,831 |
| Sep 23, 2025 | 7,860.00 | 7,970.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.76% | 26,371 |
| Sep 22, 2025 | 8,010.00 | 8,050.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.13% | 21,763 |
| Sep 19, 2025 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.87% | 13,876 |
| Sep 18, 2025 | 8,040.00 | 8,110.00 | 7,970.00 | 8,070.00 | 8,070.00 | 0.37% | 37,717 |
| Sep 17, 2025 | 8,150.00 | 8,150.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.99% | 15,276 |
| Sep 16, 2025 | 8,150.00 | 8,170.00 | 8,010.00 | 8,120.00 | 8,120.00 | - | 21,755 |
| Sep 15, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.25% | 13,387 |
| Sep 12, 2025 | 8,040.00 | 8,150.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.00% | 22,645 |
| Sep 11, 2025 | 8,260.00 | 8,260.00 | 8,020.00 | 8,020.00 | 8,020.00 | -1.23% | 18,850 |
| Sep 10, 2025 | 8,120.00 | 8,130.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1.00% | 22,976 |
| Sep 9, 2025 | 8,140.00 | 8,220.00 | 7,990.00 | 8,040.00 | 8,040.00 | -1.23% | 24,037 |
| Sep 8, 2025 | 7,810.00 | 8,320.00 | 7,810.00 | 8,140.00 | 8,140.00 | 4.63% | 76,630 |
| Sep 5, 2025 | 7,860.00 | 7,910.00 | 7,770.00 | 7,780.00 | 7,780.00 | -1.14% | 14,539 |
| Sep 4, 2025 | 7,770.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,870.00 | 2.74% | 17,285 |
| Sep 3, 2025 | 7,780.00 | 7,790.00 | 7,600.00 | 7,660.00 | 7,660.00 | -0.26% | 14,135 |
| Sep 2, 2025 | 7,830.00 | 7,840.00 | 7,610.00 | 7,680.00 | 7,680.00 | -1.92% | 18,764 |
| Sep 1, 2025 | 8,040.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,830.00 | -2.61% | 13,995 |
| Aug 29, 2025 | 8,090.00 | 8,220.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.62% | 11,188 |
| Aug 28, 2025 | 8,090.00 | 8,210.00 | 7,960.00 | 8,090.00 | 8,090.00 | - | 13,188 |
| Aug 27, 2025 | 8,200.00 | 8,220.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.34% | 9,117 |
| Aug 26, 2025 | 8,210.00 | 8,250.00 | 8,080.00 | 8,200.00 | 8,200.00 | 0.49% | 7,758 |
| Aug 25, 2025 | 8,080.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.99% | 10,600 |
| Aug 22, 2025 | 8,140.00 | 8,170.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.50% | 15,171 |
| Aug 21, 2025 | 7,930.00 | 8,120.00 | 7,910.00 | 8,040.00 | 8,040.00 | 1.39% | 14,926 |
| Aug 20, 2025 | 7,760.00 | 7,940.00 | 7,670.00 | 7,930.00 | 7,930.00 | -0.50% | 37,486 |
| Aug 19, 2025 | 8,000.00 | 8,040.00 | 7,830.00 | 7,970.00 | 7,970.00 | 0.25% | 22,408 |
| Aug 18, 2025 | 8,380.00 | 8,380.00 | 7,940.00 | 7,950.00 | 7,950.00 | -5.13% | 25,722 |
| Aug 14, 2025 | 8,320.00 | 8,380.00 | 8,170.00 | 8,380.00 | 8,380.00 | 0.72% | 7,818 |
| Aug 13, 2025 | 8,550.00 | 8,640.00 | 8,210.00 | 8,320.00 | 8,320.00 | -2.69% | 40,869 |
| Aug 12, 2025 | 8,500.00 | 8,710.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.35% | 16,237 |
| Aug 11, 2025 | 8,650.00 | 8,690.00 | 8,430.00 | 8,520.00 | 8,520.00 | -1.50% | 44,521 |
| Aug 8, 2025 | 8,530.00 | 8,660.00 | 8,470.00 | 8,650.00 | 8,650.00 | 1.41% | 31,314 |
| Aug 7, 2025 | 8,460.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,530.00 | 0.47% | 17,913 |
| Aug 6, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.35% | 22,178 |
| Aug 5, 2025 | 8,480.00 | 8,570.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.36% | 17,432 |
| Aug 4, 2025 | 8,360.00 | 8,480.00 | 8,200.00 | 8,430.00 | 8,430.00 | 0.84% | 29,204 |
| Aug 1, 2025 | 8,510.00 | 8,510.00 | 8,170.00 | 8,360.00 | 8,360.00 | -1.99% | 38,439 |
| Jul 31, 2025 | 8,460.00 | 8,580.00 | 8,380.00 | 8,530.00 | 8,530.00 | 0.83% | 29,049 |
| Jul 30, 2025 | 8,500.00 | 8,560.00 | 8,350.00 | 8,460.00 | 8,460.00 | -0.47% | 34,081 |
| Jul 29, 2025 | 7,830.00 | 8,600.00 | 7,740.00 | 8,500.00 | 8,500.00 | 7.46% | 131,698 |
| Jul 28, 2025 | 8,130.00 | 8,130.00 | 7,750.00 | 7,910.00 | 7,910.00 | -2.71% | 27,070 |
| Jul 25, 2025 | 8,300.00 | 8,300.00 | 8,090.00 | 8,130.00 | 8,130.00 | -1.57% | 33,557 |
| Jul 24, 2025 | 8,390.00 | 8,390.00 | 8,150.00 | 8,260.00 | 8,260.00 | -0.72% | 23,854 |
| Jul 23, 2025 | 8,380.00 | 8,480.00 | 8,060.00 | 8,320.00 | 8,320.00 | -0.72% | 37,219 |
| Jul 22, 2025 | 8,570.00 | 8,600.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.10% | 23,852 |
| Jul 21, 2025 | 8,600.00 | 8,610.00 | 8,390.00 | 8,560.00 | 8,560.00 | -0.47% | 20,618 |
| Jul 18, 2025 | 8,530.00 | 8,620.00 | 8,400.00 | 8,600.00 | 8,600.00 | 0.82% | 29,573 |
| Jul 17, 2025 | 8,590.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,530.00 | 0.47% | 30,790 |
| Jul 16, 2025 | 8,760.00 | 8,760.00 | 8,440.00 | 8,490.00 | 8,490.00 | -3.08% | 30,103 |
| Jul 15, 2025 | 8,850.00 | 8,850.00 | 8,590.00 | 8,760.00 | 8,760.00 | -1.02% | 25,305 |
| Jul 14, 2025 | 8,680.00 | 8,900.00 | 8,490.00 | 8,850.00 | 8,850.00 | 2.19% | 64,465 |
| Jul 11, 2025 | 8,660.00 | 8,800.00 | 8,560.00 | 8,660.00 | 8,660.00 | - | 37,073 |