HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea
· Delayed Price · Currency is KRW 12,020
-860 (-6.68%)
Last updated: Mar 9, 2026, 2:43 PM KST
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,580.00 | 12,580.00 | 11,700.00 | 12,170.00 | 12,170.00 | -5.51% | 77,727 |
| Mar 6, 2026 | 12,200.00 | 13,180.00 | 11,950.00 | 12,880.00 | 12,880.00 | 3.45% | 127,878 |
| Mar 5, 2026 | 12,240.00 | 13,270.00 | 12,220.00 | 12,450.00 | 12,450.00 | 8.54% | 123,679 |
| Mar 4, 2026 | 12,880.00 | 13,240.00 | 11,200.00 | 11,470.00 | 11,470.00 | -13.69% | 329,476 |
| Mar 3, 2026 | 13,600.00 | 14,100.00 | 13,140.00 | 13,290.00 | 13,290.00 | -6.41% | 265,537 |
| Feb 27, 2026 | 14,520.00 | 14,590.00 | 13,990.00 | 14,200.00 | 14,200.00 | -2.20% | 178,825 |
| Feb 26, 2026 | 14,910.00 | 14,970.00 | 14,210.00 | 14,520.00 | 14,520.00 | -2.55% | 218,739 |
| Feb 25, 2026 | 14,740.00 | 15,490.00 | 14,660.00 | 14,900.00 | 14,900.00 | 1.64% | 142,433 |
| Feb 24, 2026 | 14,110.00 | 14,850.00 | 13,870.00 | 14,660.00 | 14,660.00 | 2.95% | 171,345 |
| Feb 23, 2026 | 15,000.00 | 15,490.00 | 14,110.00 | 14,240.00 | 14,240.00 | -4.75% | 379,570 |
| Feb 20, 2026 | 13,290.00 | 14,950.00 | 13,220.00 | 14,950.00 | 14,950.00 | 14.12% | 510,161 |
| Feb 19, 2026 | 13,210.00 | 13,330.00 | 12,640.00 | 13,100.00 | 13,100.00 | -0.83% | 253,797 |
| Feb 13, 2026 | 13,590.00 | 13,830.00 | 12,970.00 | 13,210.00 | 13,210.00 | -2.72% | 290,569 |
| Feb 12, 2026 | 12,730.00 | 14,300.00 | 12,470.00 | 13,580.00 | 13,580.00 | 6.93% | 403,768 |
| Feb 11, 2026 | 12,700.00 | 12,970.00 | 12,110.00 | 12,700.00 | 12,700.00 | - | 197,714 |
| Feb 10, 2026 | 12,650.00 | 13,460.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.40% | 303,993 |
| Feb 9, 2026 | 11,700.00 | 13,300.00 | 11,700.00 | 12,650.00 | 12,650.00 | 8.12% | 442,979 |
| Feb 6, 2026 | 12,800.00 | 12,810.00 | 11,500.00 | 11,700.00 | 11,700.00 | -9.44% | 451,244 |
| Feb 5, 2026 | 14,300.00 | 14,320.00 | 11,980.00 | 12,920.00 | 12,920.00 | -0.62% | 1,525,842 |
| Feb 4, 2026 | 11,050.00 | 13,040.00 | 10,370.00 | 13,000.00 | 13,000.00 | 17.65% | 1,245,723 |
| Feb 3, 2026 | 10,100.00 | 11,300.00 | 10,100.00 | 11,050.00 | 11,050.00 | 10.50% | 397,929 |
| Feb 2, 2026 | 10,000.00 | 10,510.00 | 9,860.00 | 10,000.00 | 10,000.00 | - | 283,920 |
| Jan 30, 2026 | 10,190.00 | 10,250.00 | 9,680.00 | 10,000.00 | 10,000.00 | -1.86% | 239,744 |
| Jan 29, 2026 | 10,280.00 | 10,330.00 | 9,840.00 | 10,190.00 | 10,190.00 | -1.07% | 258,562 |
| Jan 28, 2026 | 10,000.00 | 10,490.00 | 9,950.00 | 10,300.00 | 10,300.00 | 3.21% | 164,312 |
| Jan 27, 2026 | 10,030.00 | 10,540.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.50% | 70,321 |
| Jan 26, 2026 | 10,500.00 | 10,520.00 | 9,900.00 | 10,030.00 | 10,030.00 | -1.47% | 141,928 |
| Jan 23, 2026 | 9,690.00 | 10,430.00 | 9,660.00 | 10,180.00 | 10,180.00 | 6.04% | 263,053 |
| Jan 22, 2026 | 9,480.00 | 9,780.00 | 9,410.00 | 9,600.00 | 9,600.00 | 1.27% | 73,314 |
| Jan 21, 2026 | 9,750.00 | 9,750.00 | 9,270.00 | 9,480.00 | 9,480.00 | -3.36% | 93,870 |
| Jan 20, 2026 | 9,360.00 | 9,850.00 | 9,330.00 | 9,810.00 | 9,810.00 | 3.81% | 101,619 |
| Jan 19, 2026 | 9,570.00 | 9,620.00 | 9,240.00 | 9,450.00 | 9,450.00 | -1.36% | 54,754 |
| Jan 16, 2026 | 9,420.00 | 9,640.00 | 9,390.00 | 9,580.00 | 9,580.00 | 1.27% | 96,604 |
| Jan 15, 2026 | 9,910.00 | 9,930.00 | 9,350.00 | 9,460.00 | 9,460.00 | -3.96% | 129,950 |
| Jan 14, 2026 | 9,720.00 | 10,000.00 | 9,510.00 | 9,850.00 | 9,850.00 | 1.34% | 102,009 |
| Jan 13, 2026 | 10,070.00 | 10,070.00 | 9,420.00 | 9,720.00 | 9,720.00 | -3.48% | 131,782 |
| Jan 12, 2026 | 9,910.00 | 10,360.00 | 9,910.00 | 10,070.00 | 10,070.00 | 0.60% | 81,973 |
| Jan 9, 2026 | 10,190.00 | 10,350.00 | 9,920.00 | 10,010.00 | 10,010.00 | -0.40% | 79,138 |
| Jan 8, 2026 | 10,200.00 | 10,200.00 | 9,850.00 | 10,050.00 | 10,050.00 | -1.86% | 80,990 |
| Jan 7, 2026 | 10,470.00 | 10,560.00 | 9,840.00 | 10,240.00 | 10,240.00 | -1.06% | 160,615 |
| Jan 6, 2026 | 10,550.00 | 10,710.00 | 10,310.00 | 10,350.00 | 10,350.00 | -1.90% | 99,929 |
| Jan 5, 2026 | 10,120.00 | 10,550.00 | 9,970.00 | 10,550.00 | 10,550.00 | 4.25% | 122,163 |
| Jan 2, 2026 | 10,300.00 | 10,300.00 | 9,950.00 | 10,120.00 | 10,120.00 | -1.75% | 106,443 |
| Dec 30, 2025 | 10,020.00 | 11,330.00 | 9,980.00 | 10,300.00 | 10,300.00 | 3.10% | 581,292 |
| Dec 29, 2025 | 10,040.00 | 10,210.00 | 9,940.00 | 9,990.00 | 9,990.00 | -2.15% | 131,391 |
| Dec 26, 2025 | 10,490.00 | 10,710.00 | 10,060.00 | 10,210.00 | 10,110.00 | -2.76% | 162,129 |
| Dec 24, 2025 | 10,820.00 | 10,890.00 | 10,450.00 | 10,500.00 | 10,397.16 | -3.58% | 167,394 |
| Dec 23, 2025 | 11,170.00 | 11,360.00 | 10,710.00 | 10,890.00 | 10,783.34 | -2.42% | 153,034 |
| Dec 22, 2025 | 11,300.00 | 11,400.00 | 10,930.00 | 11,160.00 | 11,050.70 | -1.24% | 240,310 |
| Dec 19, 2025 | 11,730.00 | 11,730.00 | 10,700.00 | 11,300.00 | 11,189.32 | -3.67% | 398,579 |
| Dec 18, 2025 | 11,120.00 | 12,400.00 | 10,610.00 | 11,730.00 | 11,615.11 | 4.08% | 825,168 |
| Dec 17, 2025 | 10,630.00 | 11,900.00 | 10,430.00 | 11,270.00 | 11,159.62 | 6.02% | 853,589 |
| Dec 16, 2025 | 11,550.00 | 11,650.00 | 10,570.00 | 10,630.00 | 10,525.89 | -7.97% | 402,467 |
| Dec 15, 2025 | 11,910.00 | 11,910.00 | 11,350.00 | 11,550.00 | 11,436.88 | -3.35% | 382,587 |
| Dec 12, 2025 | 11,670.00 | 12,530.00 | 11,510.00 | 11,950.00 | 11,832.96 | 5.01% | 1,852,667 |
| Dec 11, 2025 | 10,130.00 | 11,900.00 | 10,010.00 | 11,380.00 | 11,268.54 | 13.35% | 2,720,711 |
| Dec 10, 2025 | 10,210.00 | 10,290.00 | 9,860.00 | 10,040.00 | 9,941.67 | -2.24% | 355,010 |
| Dec 9, 2025 | 10,610.00 | 10,610.00 | 10,050.00 | 10,270.00 | 10,169.41 | -3.57% | 446,322 |
| Dec 8, 2025 | 11,480.00 | 11,580.00 | 10,480.00 | 10,650.00 | 10,545.69 | -4.91% | 792,953 |
| Dec 5, 2025 | 12,210.00 | 12,530.00 | 11,200.00 | 11,200.00 | 11,090.30 | -7.74% | 1,888,922 |
| Dec 4, 2025 | 11,700.00 | 13,450.00 | 11,170.00 | 12,140.00 | 12,021.10 | 9.86% | 7,588,038 |
| Dec 3, 2025 | 8,500.00 | 11,050.00 | 8,480.00 | 11,050.00 | 10,941.77 | 30.00% | 3,826,642 |
| Dec 2, 2025 | 8,290.00 | 8,540.00 | 8,290.00 | 8,500.00 | 8,416.75 | 1.67% | 29,524 |
| Dec 1, 2025 | 8,360.00 | 8,450.00 | 8,260.00 | 8,360.00 | 8,278.12 | - | 27,009 |
| Nov 28, 2025 | 8,600.00 | 8,640.00 | 8,350.00 | 8,360.00 | 8,278.12 | -2.45% | 54,245 |
| Nov 27, 2025 | 8,670.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,486.06 | -2.06% | 26,550 |
| Nov 26, 2025 | 8,420.00 | 8,850.00 | 8,360.00 | 8,750.00 | 8,664.30 | 4.67% | 111,426 |
| Nov 25, 2025 | 8,360.00 | 8,580.00 | 8,300.00 | 8,360.00 | 8,278.12 | -1.18% | 43,936 |
| Nov 24, 2025 | 8,420.00 | 8,480.00 | 8,160.00 | 8,460.00 | 8,377.14 | 1.08% | 30,474 |
| Nov 21, 2025 | 8,430.00 | 8,430.00 | 8,160.00 | 8,370.00 | 8,288.02 | -1.53% | 34,620 |
| Nov 20, 2025 | 8,390.00 | 8,590.00 | 8,340.00 | 8,500.00 | 8,416.75 | 1.19% | 50,803 |
| Nov 19, 2025 | 8,010.00 | 8,410.00 | 7,850.00 | 8,400.00 | 8,317.73 | 4.87% | 80,991 |
| Nov 18, 2025 | 8,010.00 | 8,200.00 | 7,750.00 | 8,010.00 | 7,931.55 | - | 75,583 |
| Nov 17, 2025 | 7,860.00 | 8,020.00 | 7,690.00 | 8,010.00 | 7,931.55 | 2.30% | 48,050 |
| Nov 14, 2025 | 7,900.00 | 7,900.00 | 7,690.00 | 7,830.00 | 7,753.31 | -0.25% | 30,065 |
| Nov 13, 2025 | 7,830.00 | 7,900.00 | 7,760.00 | 7,850.00 | 7,773.11 | 0.26% | 9,590 |
| Nov 12, 2025 | 7,550.00 | 7,860.00 | 7,550.00 | 7,830.00 | 7,753.31 | 3.71% | 39,778 |
| Nov 11, 2025 | 7,720.00 | 7,850.00 | 7,520.00 | 7,550.00 | 7,476.05 | -1.82% | 27,209 |
| Nov 10, 2025 | 7,460.00 | 7,840.00 | 7,440.00 | 7,690.00 | 7,614.68 | 3.08% | 39,180 |
| Nov 7, 2025 | 7,780.00 | 7,840.00 | 7,430.00 | 7,460.00 | 7,386.93 | -4.11% | 39,671 |
| Nov 6, 2025 | 7,490.00 | 7,920.00 | 7,440.00 | 7,780.00 | 7,703.80 | 3.87% | 50,405 |
| Nov 5, 2025 | 7,610.00 | 7,610.00 | 7,280.00 | 7,490.00 | 7,416.64 | -1.32% | 45,833 |
| Nov 4, 2025 | 7,600.00 | 7,700.00 | 7,490.00 | 7,590.00 | 7,515.66 | 0.13% | 25,349 |
| Nov 3, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,505.76 | 0.13% | 29,311 |
| Oct 31, 2025 | 7,700.00 | 7,710.00 | 7,490.00 | 7,570.00 | 7,495.86 | -1.94% | 38,846 |
| Oct 30, 2025 | 7,970.00 | 8,000.00 | 7,650.00 | 7,720.00 | 7,644.39 | -4.10% | 59,480 |
| Oct 29, 2025 | 8,100.00 | 8,100.00 | 7,810.00 | 8,050.00 | 7,971.16 | -0.62% | 28,060 |
| Oct 28, 2025 | 8,220.00 | 8,240.00 | 7,960.00 | 8,100.00 | 8,020.67 | -2.64% | 42,292 |
| Oct 27, 2025 | 8,590.00 | 8,720.00 | 8,210.00 | 8,320.00 | 8,238.51 | -3.26% | 67,491 |
| Oct 24, 2025 | 7,940.00 | 8,710.00 | 7,840.00 | 8,600.00 | 8,515.77 | 8.86% | 175,945 |
| Oct 23, 2025 | 7,900.00 | 7,940.00 | 7,600.00 | 7,900.00 | 7,822.62 | 0.38% | 24,730 |
| Oct 22, 2025 | 7,590.00 | 7,880.00 | 7,400.00 | 7,870.00 | 7,792.92 | 4.24% | 52,111 |
| Oct 21, 2025 | 7,590.00 | 7,630.00 | 7,400.00 | 7,550.00 | 7,476.05 | -0.53% | 48,400 |
| Oct 20, 2025 | 7,620.00 | 7,630.00 | 7,380.00 | 7,590.00 | 7,515.66 | 1.74% | 38,952 |
| Oct 17, 2025 | 7,650.00 | 7,700.00 | 7,460.00 | 7,460.00 | 7,386.93 | -2.48% | 33,709 |
| Oct 16, 2025 | 7,710.00 | 7,780.00 | 7,630.00 | 7,650.00 | 7,575.07 | -0.52% | 18,070 |
| Oct 15, 2025 | 7,590.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,614.68 | 3.08% | 18,499 |
| Oct 14, 2025 | 7,660.00 | 7,660.00 | 7,420.00 | 7,460.00 | 7,386.93 | -1.71% | 45,252 |
| Oct 13, 2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,590.00 | 7,515.66 | -1.43% | 34,178 |
| Oct 10, 2025 | 7,760.00 | 7,810.00 | 7,570.00 | 7,700.00 | 7,624.58 | -0.77% | 22,607 |