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 |