Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

HANSUN ENGINEERING (452280.KQ)

Compare
7,410.00
+10.00
+(0.14%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20257,210.007,490.007,170.007,410.007,410.00118,495
Feb 21, 20257,540.007,690.007,360.007,400.007,400.00296,427
Feb 20, 20257,440.007,560.007,240.007,240.007,240.00135,164
Feb 19, 20257,320.007,630.007,280.007,420.007,420.00312,125
Feb 18, 20257,260.007,270.007,070.007,270.007,270.00134,957
Feb 17, 20257,300.007,380.007,110.007,290.007,290.0095,184
Feb 14, 20257,300.007,380.007,160.007,210.007,210.00140,442
Feb 13, 20257,360.007,530.007,320.007,320.007,320.00192,055
Feb 12, 20257,690.007,800.007,400.007,450.007,450.00408,370
Feb 11, 20256,600.008,390.006,600.007,690.007,690.007,176,063
Feb 10, 20256,800.006,800.006,520.006,660.006,660.00163,037
Feb 7, 20256,750.007,090.006,730.006,730.006,730.00714,617
Feb 6, 20257,850.008,090.007,650.007,870.007,870.00279,324
Feb 5, 20257,900.008,090.007,820.007,830.007,830.00195,654
Feb 4, 20257,810.008,120.007,810.007,880.007,880.00324,126
Feb 3, 20258,730.008,980.007,950.008,010.008,010.002,953,489
Jan 31, 20257,880.007,970.007,780.007,810.007,810.00217,458
Jan 24, 20258,130.008,280.007,850.008,100.008,100.00307,798
Jan 23, 20258,440.008,480.008,080.008,100.008,100.00501,422
Jan 22, 20258,370.008,630.008,280.008,520.008,520.00943,819
Jan 21, 20258,700.009,690.008,140.008,360.008,360.005,123,252
Jan 20, 20256,970.008,850.006,930.008,470.008,470.005,956,463
Jan 17, 20256,810.006,990.006,690.006,880.006,880.00173,104
Jan 16, 20256,700.006,850.006,670.006,750.006,750.0099,054
Jan 15, 20256,970.006,970.006,600.006,620.006,620.00131,013
Jan 14, 20256,680.007,260.006,680.006,830.006,830.00691,646
Jan 13, 20256,680.006,810.006,620.006,640.006,640.0067,242
Jan 10, 20256,900.006,920.006,660.006,740.006,740.0079,562
Jan 9, 20256,710.006,810.006,530.006,810.006,810.0065,626
Jan 8, 20256,630.006,820.006,600.006,710.006,710.00105,531
Jan 7, 20256,840.006,840.006,640.006,660.006,660.00101,254
Jan 6, 20256,580.006,800.006,490.006,790.006,790.00168,212
Jan 3, 20256,170.006,500.006,160.006,490.006,490.00112,081
Jan 2, 20256,090.006,240.006,070.006,220.006,220.0055,723
Dec 30, 20246,000.006,200.005,950.006,180.006,180.0049,406
Dec 27, 20246,060.006,190.005,950.006,110.006,110.0091,871
Dec 26, 20246,270.006,310.006,110.006,200.006,200.00126,106
Dec 24, 20246,450.006,470.006,250.006,320.006,320.0088,466
Dec 23, 20246,400.006,500.006,360.006,490.006,490.0090,000
Dec 20, 20246,520.006,650.006,290.006,390.006,390.00126,380
Dec 19, 20246,550.006,660.006,410.006,530.006,530.0079,777
Dec 18, 20246,650.006,750.006,550.006,730.006,730.00106,567
Dec 17, 20246,870.006,870.006,650.006,720.006,720.00125,695
Dec 16, 20246,660.006,880.006,650.006,830.006,830.00214,076
Dec 13, 20246,690.006,690.006,450.006,570.006,570.00110,340
Dec 12, 20246,460.006,640.006,350.006,640.006,640.00169,335
Dec 11, 20246,260.006,550.006,210.006,430.006,430.00181,421
Dec 10, 20245,810.006,380.005,810.006,340.006,340.00244,794
Dec 9, 20246,440.006,600.005,800.005,810.005,810.00294,926
Dec 6, 20246,740.007,000.006,170.006,430.006,430.00382,107
Dec 5, 20247,030.007,200.006,740.006,780.006,780.00397,447
Dec 4, 20247,700.007,760.006,730.006,780.006,780.00915,708
Dec 3, 20247,800.008,160.007,800.008,110.008,110.00267,850
Dec 2, 20248,900.008,900.007,850.007,960.007,960.00645,529
Nov 29, 20249,350.009,410.009,120.009,120.009,120.00185,175
Nov 28, 20249,890.009,890.009,250.009,350.009,350.00341,505
Nov 27, 202410,600.0010,650.009,620.009,710.009,710.00914,477
Nov 26, 20249,860.0010,570.009,740.0010,350.0010,350.001,541,310
Nov 25, 20249,480.0010,000.009,480.009,780.009,780.00845,196
Nov 22, 20249,220.009,650.009,010.009,360.009,360.00483,596
Nov 21, 20249,360.009,640.009,010.009,010.009,010.00489,665
Nov 20, 20249,650.009,800.009,300.009,440.009,440.00386,844
Nov 19, 20249,400.009,880.009,280.009,480.009,480.00930,905
Nov 18, 20248,500.009,740.008,140.009,350.009,350.003,483,379
Nov 15, 20247,490.007,730.007,340.007,720.007,720.00213,592
Nov 14, 20248,060.008,270.007,610.007,620.007,620.00188,278
Nov 13, 20248,300.008,510.008,060.008,080.008,080.00187,479
Nov 12, 20248,780.008,870.008,370.008,490.008,490.00315,636
Nov 11, 20249,500.009,500.008,780.008,820.008,820.00301,188
Nov 8, 20249,470.009,700.009,360.009,370.009,370.00287,423
Nov 7, 20249,300.009,800.009,060.009,500.009,500.00764,760
Nov 6, 20249,240.009,320.009,010.009,140.009,140.00189,062
Nov 5, 20249,470.009,480.009,070.009,130.009,130.00280,894
Nov 4, 20248,710.009,560.008,530.009,180.009,180.001,077,937
Nov 1, 20248,250.008,480.008,240.008,310.008,310.00126,817
Oct 31, 20248,520.008,600.008,350.008,450.008,450.00126,211
Oct 30, 20248,930.008,950.008,570.008,610.008,610.00101,359
Oct 29, 20248,800.008,930.008,520.008,930.008,930.00122,726
Oct 28, 20248,610.008,840.008,530.008,800.008,800.00111,842
Oct 25, 20248,710.008,930.008,620.008,720.008,720.00164,292
Oct 24, 20249,020.009,230.008,800.008,810.008,810.00215,182
Oct 23, 20249,230.009,380.009,050.009,190.009,190.00148,421
Oct 22, 20249,410.009,610.009,160.009,300.009,300.00179,787
Oct 21, 20249,940.0010,070.009,550.009,550.009,550.00218,474
Oct 18, 20249,710.009,810.009,450.009,610.009,610.00156,737
Oct 17, 20249,710.009,940.009,500.009,810.009,810.00259,890
Oct 16, 202410,420.0010,800.009,730.009,780.009,780.00494,655
Oct 15, 202410,400.0010,580.0010,140.0010,300.0010,300.00179,040
Oct 14, 202410,770.0010,780.0010,320.0010,410.0010,410.00246,695
Oct 11, 202411,170.0011,370.0010,840.0010,900.0010,900.00203,153
Oct 10, 202411,130.0011,370.0010,900.0011,220.0011,220.00253,357
Oct 8, 202410,870.0011,950.0010,760.0011,050.0011,050.001,389,680
Oct 7, 202410,850.0011,100.0010,610.0010,920.0010,920.00179,437
Oct 4, 202410,400.0010,930.0010,400.0010,750.0010,750.00239,494
Oct 2, 202410,880.0010,990.0010,510.0010,540.0010,540.00357,156
Sep 30, 202411,450.0011,540.0011,000.0011,160.0011,160.00388,617
Sep 27, 202412,080.0012,170.0011,600.0011,610.0011,610.00308,850
Sep 26, 202411,790.0012,090.0011,750.0012,040.0012,040.00366,443
Sep 25, 202413,370.0013,490.0011,800.0011,800.0011,800.001,322,136
Sep 24, 202413,230.0013,600.0012,870.0012,980.0012,980.00741,635
Sep 23, 202413,480.0013,520.0012,930.0013,130.0013,130.00429,805
Sep 20, 202413,300.0013,600.0013,140.0013,430.0013,430.001,172,445
Sep 19, 202412,880.0013,650.0012,690.0013,150.0013,150.00966,244
Sep 13, 202412,580.0013,490.0012,470.0012,870.0012,870.001,956,545
Sep 12, 202412,230.0012,620.0012,200.0012,520.0012,520.00820,373
Sep 11, 202411,920.0012,280.0011,700.0012,070.0012,070.00862,850
Sep 10, 202412,110.0012,310.0011,720.0011,990.0011,990.00641,694
Sep 9, 202412,000.0012,600.0011,770.0012,180.0012,180.001,929,162
Sep 6, 202412,710.0012,830.0011,570.0011,660.0011,660.001,340,275
Sep 5, 202414,210.0014,530.0012,930.0012,930.0012,930.001,949,252
Sep 4, 202413,240.0014,260.0013,120.0014,240.0014,240.001,743,235
Sep 3, 202414,150.0014,880.0013,620.0013,790.0013,790.003,162,894
Sep 2, 202414,220.0014,540.0014,010.0014,050.0014,050.001,373,410
Aug 30, 202413,600.0014,800.0013,250.0014,500.0014,500.006,858,317
Aug 29, 202414,120.0015,230.0013,340.0013,340.0013,340.004,157,595
Aug 28, 202414,500.0014,900.0013,790.0014,480.0014,480.003,508,114
Aug 27, 202413,990.0015,750.0013,430.0014,730.0014,730.0016,809,260
Aug 26, 202413,560.0014,630.0012,900.0013,790.0013,790.0012,433,220
Aug 23, 202412,020.0013,090.0012,020.0012,750.0012,750.004,327,184
Aug 22, 202412,360.0012,530.0011,840.0012,160.0012,160.001,366,908
Aug 21, 202411,740.0014,000.0011,450.0012,500.0012,500.0013,972,220
Aug 20, 202412,680.0013,780.0011,770.0011,770.0011,770.007,778,528
Aug 19, 202412,430.0012,650.0011,870.0012,090.0012,090.001,263,999
Aug 16, 202412,250.0012,830.0012,200.0012,430.0012,430.002,232,481
Aug 14, 202411,550.0012,700.0011,550.0012,500.0012,500.005,962,751
Aug 13, 202411,910.0012,180.0011,430.0011,460.0011,460.00927,090
Aug 12, 202411,800.0012,330.0011,680.0012,020.0012,020.001,929,696
Aug 9, 202411,380.0012,060.0011,380.0011,600.0011,600.001,172,188
Aug 8, 202411,350.0011,890.0011,180.0011,220.0011,220.00900,056
Aug 7, 202411,580.0012,640.0011,430.0011,850.0011,850.005,668,340
Aug 6, 202410,640.0011,420.0010,480.0010,880.0010,880.001,593,359
Aug 5, 202411,540.0012,490.009,510.0010,470.0010,470.004,574,982
Aug 2, 202411,760.0012,200.0011,610.0011,930.0011,930.001,629,889
Aug 1, 202412,140.0012,680.0011,700.0012,330.0012,330.007,354,985
Jul 31, 202412,240.0012,400.0011,470.0011,780.0011,780.002,755,872
Jul 30, 202412,860.0013,080.0012,100.0012,490.0012,490.005,858,648
Jul 29, 20249,880.0012,220.009,800.0012,220.0012,220.009,359,158
Jul 26, 20249,460.009,740.009,300.009,400.009,400.00337,268
Jul 25, 202410,120.0010,450.009,480.009,480.009,480.00714,198
Jul 24, 202410,120.0010,480.009,460.009,880.009,880.00629,399
Jul 23, 202410,600.0010,930.0010,330.0010,380.0010,380.00517,440
Jul 22, 202410,480.0011,140.0010,270.0010,600.0010,600.00859,736
Jul 19, 202411,130.0011,540.0010,580.0010,580.0010,580.001,149,126
Jul 18, 202410,700.0011,390.0010,010.0011,230.0011,230.001,820,768
Jul 17, 202411,050.0011,620.0010,550.0010,890.0010,890.004,314,159
Jul 16, 20249,560.0010,400.009,550.0010,300.0010,300.001,921,382
Jul 15, 20249,510.009,710.009,310.009,430.009,430.00181,994
Jul 12, 20249,800.0010,180.009,460.009,490.009,490.00433,209
Jul 11, 202410,100.0010,140.009,800.009,880.009,880.00412,502
Jul 10, 20249,270.0010,380.009,270.0010,150.0010,150.001,779,289
Jul 9, 20249,620.009,710.009,180.009,270.009,270.00357,120
Jul 8, 20249,800.0010,080.009,520.009,520.009,520.00349,589
Jul 5, 20249,380.0010,400.009,380.009,790.009,790.00928,477
Jul 4, 20249,980.0010,220.009,450.009,520.009,520.00678,193
Jul 3, 20249,730.009,930.009,310.009,880.009,880.00548,100
Jul 2, 202410,770.0010,810.009,530.009,710.009,710.001,062,882
Jul 1, 202411,400.0011,470.0010,690.0010,810.0010,810.00837,591
Jun 28, 202411,450.0012,130.0011,280.0011,330.0011,330.001,447,832
Jun 27, 202412,270.0012,500.0011,450.0011,450.0011,450.001,235,853
Jun 26, 202412,400.0013,390.0012,110.0012,520.0012,520.007,038,186
Jun 25, 202411,580.0012,880.0011,170.0012,300.0012,300.007,075,297
Jun 24, 202411,660.0012,350.0011,360.0011,850.0011,850.002,766,592
Jun 21, 202411,630.0012,850.0011,110.0011,830.0011,830.009,501,781
Jun 20, 202410,000.0012,480.009,870.0011,870.0011,870.0017,815,810
Jun 19, 20249,190.0010,300.009,100.009,900.009,900.001,654,780
Jun 18, 20249,160.009,330.009,060.009,190.009,190.00229,850
Jun 17, 20249,370.009,670.009,130.009,160.009,160.00338,329
Jun 14, 20249,830.009,990.009,190.009,220.009,220.00548,065
Jun 13, 20249,670.0010,390.009,600.009,990.009,990.001,232,018
Jun 12, 20249,800.0010,590.009,330.009,460.009,460.001,098,617
Jun 11, 202410,170.0010,180.009,630.009,630.009,630.00323,891
Jun 10, 20249,650.0010,080.009,500.0010,050.0010,050.00481,431
Jun 7, 20249,870.009,900.009,450.009,750.009,750.00507,900
Jun 5, 202410,900.0010,910.009,550.009,800.009,800.001,150,119
Jun 4, 202411,240.0011,710.0010,630.0011,000.0011,000.001,262,739
Jun 3, 202411,750.0011,760.0010,890.0011,180.0011,180.00999,814
May 31, 202412,290.0012,510.0011,510.0011,860.0011,860.001,180,217
May 30, 202413,020.0013,370.0011,920.0012,220.0012,220.001,892,685
May 29, 202413,570.0014,130.0013,380.0014,120.0014,120.001,115,236
May 28, 202413,200.0013,340.0013,080.0013,340.0013,340.00569,298
May 27, 202413,040.0013,480.0013,040.0013,330.0013,330.00954,067
May 24, 202412,750.0013,460.0012,460.0013,270.0013,270.003,533,601
May 23, 202413,100.0014,600.0012,500.0013,260.0013,260.0016,807,470
May 22, 20249,820.0011,830.009,660.0011,830.0011,830.0012,269,150
May 21, 20249,300.0010,020.009,100.009,100.009,100.001,652,736
May 20, 20249,400.009,660.008,930.009,100.009,100.00843,009
May 17, 202410,400.0010,600.009,190.009,400.009,400.001,856,288
May 16, 20249,700.0010,080.009,470.009,990.009,990.00760,590
May 14, 20249,200.009,640.009,040.009,640.009,640.00494,372
May 13, 20248,970.009,150.008,970.009,040.009,040.00537,498
May 10, 20248,840.009,520.008,550.008,910.008,910.003,235,221
May 9, 20249,440.0010,840.008,730.008,900.008,900.0010,831,670
May 8, 20248,180.008,600.007,970.008,410.008,410.004,096,858
May 7, 20246,470.008,330.006,320.008,050.008,050.004,626,078
May 3, 20246,550.006,800.006,460.006,460.006,460.0082,688
May 2, 20246,830.006,870.006,480.006,540.006,540.00123,488
Apr 30, 20246,650.006,950.006,540.006,820.006,820.00278,278
Apr 29, 20246,700.006,890.006,350.006,630.006,630.00246,081
Apr 26, 20246,230.006,930.006,000.006,590.006,590.00632,688
Apr 25, 20246,170.006,530.006,100.006,200.006,200.00110,224
Apr 24, 20246,120.006,220.006,020.006,210.006,210.0063,485
Apr 23, 20246,100.006,450.005,990.006,060.006,060.00160,438
Apr 22, 20245,640.006,730.005,540.006,090.006,090.001,075,816
Apr 19, 20245,790.005,900.005,410.005,520.005,520.0077,012
Apr 18, 20245,560.005,920.005,560.005,840.005,840.0036,954
Apr 17, 20245,570.005,730.005,570.005,590.005,590.0025,867
Apr 16, 20245,780.005,780.005,560.005,570.005,570.0058,481
Apr 15, 20245,740.005,870.005,660.005,820.005,820.0047,735
Apr 12, 20246,000.006,070.005,840.005,880.005,880.0029,577
Apr 11, 20246,010.006,090.005,830.005,940.005,940.0042,077
Apr 9, 20246,100.006,200.006,000.006,070.006,070.0029,189
Apr 8, 20246,140.006,350.006,050.006,090.006,090.0042,700
Apr 5, 20246,100.006,180.006,100.006,130.006,130.0040,667
Apr 4, 20246,410.006,480.006,130.006,200.006,200.0097,550
Apr 3, 20246,540.006,570.006,330.006,460.006,460.0057,955
Apr 2, 20246,680.006,800.006,510.006,520.006,520.0049,869
Apr 1, 20246,590.006,770.006,540.006,700.006,700.0038,919
Mar 29, 20246,520.006,590.006,420.006,590.006,590.0059,356
Mar 28, 20246,620.006,630.006,470.006,500.006,500.0077,762
Mar 27, 20246,730.006,760.006,600.006,600.006,600.0048,291
Mar 26, 20246,600.006,690.006,520.006,620.006,620.0047,435
Mar 25, 20246,930.006,940.006,530.006,610.006,610.00126,987
Mar 22, 20246,750.006,960.006,670.006,900.006,900.0085,861
Mar 21, 20246,750.006,850.006,630.006,670.006,670.0058,815
Mar 20, 20246,690.006,930.006,640.006,700.006,700.0058,459
Mar 19, 20246,950.006,950.006,620.006,690.006,690.0082,946
Mar 18, 20246,720.006,940.006,640.006,910.006,910.0081,881
Mar 15, 20246,840.006,900.006,650.006,700.006,700.0068,135
Mar 14, 20246,490.007,140.006,430.006,860.006,860.00331,284
Mar 13, 20246,560.006,700.006,420.006,490.006,490.0063,989
Mar 12, 20246,660.006,720.006,550.006,560.006,560.0068,237
Mar 11, 20246,610.006,690.006,520.006,660.006,660.0059,025
Mar 8, 20246,530.007,400.006,530.006,650.006,650.00418,473
Mar 7, 20246,670.006,750.006,380.006,450.006,450.0087,151
Mar 6, 20246,700.006,760.006,580.006,590.006,590.0065,066
Mar 5, 20246,840.006,910.006,660.006,760.006,760.0061,147
Mar 4, 20246,930.007,030.006,800.006,840.006,840.0032,247
Feb 29, 20246,910.007,010.006,850.006,920.006,920.0034,979
Feb 28, 20246,780.007,030.006,780.006,990.006,990.0063,505
Feb 27, 20247,000.007,000.006,680.006,780.006,780.00147,736
Feb 26, 20247,280.007,310.006,900.007,000.007,000.00246,950

Related Tickers

126720.KS Soosan Industries Co., Ltd.
21,550.00
-2.27%
 
6622.T DAIHEN Corporation
7,180.00
-1.24%
 
5631.T The Japan Steel Works, Ltd.
5,280.00
-0.79%
 
100840.KS SNT Energy Co., Ltd.
31,250.00
+5.22%
 
071970.KS HD-Hyundai Marine Engine Co., Ltd.
26,550.00
-1.30%
 
6135.T Makino Milling Machine Co., Ltd.
11,820.00
+1.46%
 
6507.T Sinfonia Technology Co.,Ltd.
6,070.00
-2.25%
 
009450.KS Kyung Dong Navien Co., Ltd.
81,000.00
+0.87%
 
6508.T Meidensha Corporation
4,565.00
-0.54%
 
323280.KQ Taesung Co.,Ltd.
32,200.00
-5.57%