HANSHIN Engineering & Construction Co., Ltd. (KRX:004960)
South Korea
· Delayed Price · Currency is KRW 14,740
-210 (-1.40%)
Last updated: Apr 29, 2026, 2:14 PM KST
KRX:004960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,950.00 | 15,060.00 | 14,630.00 | 14,750.00 | 14,750.00 | -1.34% | 66,525 |
| Apr 28, 2026 | 14,850.00 | 15,980.00 | 14,590.00 | 14,950.00 | 14,950.00 | 1.70% | 211,055 |
| Apr 27, 2026 | 14,950.00 | 15,010.00 | 14,570.00 | 14,700.00 | 14,700.00 | -1.34% | 60,322 |
| Apr 24, 2026 | 14,950.00 | 15,000.00 | 14,540.00 | 14,900.00 | 14,900.00 | 0.68% | 76,041 |
| Apr 23, 2026 | 14,800.00 | 15,170.00 | 14,550.00 | 14,800.00 | 14,800.00 | 0.14% | 81,712 |
| Apr 22, 2026 | 15,040.00 | 15,040.00 | 14,280.00 | 14,780.00 | 14,780.00 | -1.60% | 105,737 |
| Apr 21, 2026 | 15,010.00 | 15,610.00 | 14,950.00 | 15,020.00 | 15,020.00 | 0.07% | 130,002 |
| Apr 20, 2026 | 14,950.00 | 15,050.00 | 14,770.00 | 15,010.00 | 15,010.00 | -0.99% | 75,289 |
| Apr 17, 2026 | 15,750.00 | 15,750.00 | 14,960.00 | 15,160.00 | 15,160.00 | -3.93% | 147,355 |
| Apr 16, 2026 | 16,340.00 | 16,340.00 | 15,600.00 | 15,780.00 | 15,780.00 | -3.49% | 151,025 |
| Apr 15, 2026 | 16,530.00 | 17,140.00 | 16,280.00 | 16,350.00 | 16,350.00 | 0.37% | 193,631 |
| Apr 14, 2026 | 15,800.00 | 16,560.00 | 15,550.00 | 16,290.00 | 16,290.00 | 4.62% | 156,878 |
| Apr 13, 2026 | 16,350.00 | 16,350.00 | 15,380.00 | 15,570.00 | 15,570.00 | -6.37% | 163,114 |
| Apr 10, 2026 | 16,120.00 | 16,830.00 | 15,200.00 | 16,630.00 | 16,630.00 | 3.48% | 401,934 |
| Apr 9, 2026 | 16,600.00 | 16,800.00 | 16,020.00 | 16,070.00 | 16,070.00 | -5.58% | 182,695 |
| Apr 8, 2026 | 15,410.00 | 17,410.00 | 15,320.00 | 17,020.00 | 17,020.00 | 15.00% | 719,372 |
| Apr 7, 2026 | 15,370.00 | 15,400.00 | 14,520.00 | 14,800.00 | 14,800.00 | -1.20% | 64,586 |
| Apr 6, 2026 | 15,710.00 | 15,850.00 | 14,900.00 | 14,980.00 | 14,980.00 | -3.79% | 111,407 |
| Apr 3, 2026 | 14,930.00 | 15,920.00 | 14,930.00 | 15,570.00 | 15,570.00 | 5.42% | 163,000 |
| Apr 2, 2026 | 15,990.00 | 16,080.00 | 14,500.00 | 14,770.00 | 14,770.00 | -7.57% | 259,246 |
| Apr 1, 2026 | 15,670.00 | 16,260.00 | 15,060.00 | 15,980.00 | 15,980.00 | 5.76% | 349,228 |
| Mar 31, 2026 | 15,000.00 | 15,870.00 | 14,740.00 | 15,110.00 | 15,110.00 | 0.73% | 241,492 |
| Mar 30, 2026 | 14,400.00 | 15,350.00 | 14,180.00 | 15,000.00 | 15,000.00 | 0.81% | 234,621 |
| Mar 27, 2026 | 14,780.00 | 15,060.00 | 14,380.00 | 14,880.00 | 14,880.00 | -2.43% | 176,618 |
| Mar 26, 2026 | 15,350.00 | 16,100.00 | 14,880.00 | 15,250.00 | 15,250.00 | -1.29% | 306,973 |
| Mar 25, 2026 | 16,040.00 | 16,390.00 | 15,150.00 | 15,450.00 | 15,450.00 | -3.26% | 325,664 |
| Mar 24, 2026 | 17,190.00 | 17,700.00 | 15,430.00 | 15,970.00 | 15,970.00 | -6.22% | 628,244 |
| Mar 23, 2026 | 18,500.00 | 19,510.00 | 16,900.00 | 17,030.00 | 17,030.00 | -3.95% | 1,728,866 |
| Mar 20, 2026 | 14,100.00 | 17,730.00 | 14,100.00 | 17,730.00 | 17,730.00 | 29.99% | 1,107,884 |
| Mar 19, 2026 | 13,280.00 | 13,860.00 | 13,050.00 | 13,640.00 | 13,640.00 | 0.44% | 82,268 |
| Mar 18, 2026 | 13,130.00 | 13,750.00 | 13,130.00 | 13,580.00 | 13,580.00 | 5.27% | 113,794 |
| Mar 17, 2026 | 12,800.00 | 13,190.00 | 12,730.00 | 12,900.00 | 12,900.00 | 1.18% | 65,195 |
| Mar 16, 2026 | 12,870.00 | 13,000.00 | 12,590.00 | 12,750.00 | 12,750.00 | -0.86% | 75,374 |
| Mar 13, 2026 | 12,540.00 | 13,350.00 | 12,460.00 | 12,860.00 | 12,860.00 | - | 102,643 |
| Mar 12, 2026 | 12,760.00 | 13,410.00 | 12,750.00 | 12,860.00 | 12,860.00 | 0.78% | 100,371 |
| Mar 11, 2026 | 12,740.00 | 13,250.00 | 12,670.00 | 12,760.00 | 12,760.00 | 0.39% | 89,225 |
| Mar 10, 2026 | 12,420.00 | 13,070.00 | 12,390.00 | 12,710.00 | 12,710.00 | 4.44% | 62,944 |
| 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 |