KSE - Delayed Quote KRW

Hansung Enterprise Co.,Ltd (003680.KS)

5,130.00
-30.00
(-0.58%)
At close: June 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20255,200.005,200.005,100.005,130.005,130.0013,477
May 30, 20255,170.005,200.005,110.005,160.005,160.0011,975
May 29, 20255,090.005,190.005,090.005,160.005,160.0015,221
May 28, 20255,090.005,120.005,040.005,090.005,090.0029,657
May 27, 20255,110.005,130.005,070.005,090.005,090.0019,734
May 26, 20255,070.005,170.005,040.005,110.005,110.0030,886
May 23, 20255,130.005,130.005,080.005,110.005,110.0017,547
May 22, 20255,150.005,160.005,110.005,130.005,130.0018,184
May 21, 20255,120.005,230.005,085.005,150.005,150.0043,619
May 20, 20255,200.005,230.005,070.005,120.005,120.0040,515
May 19, 20255,080.005,200.005,040.005,170.005,170.0046,501
May 16, 20255,060.005,090.005,020.005,080.005,080.0022,551
May 15, 20255,080.005,090.005,000.005,060.005,060.0030,274
May 14, 20255,090.005,110.005,040.005,080.005,080.0014,862
May 13, 20255,070.005,100.005,050.005,090.005,090.0015,814
May 12, 20255,040.005,090.005,000.005,070.005,070.0014,100
May 9, 20255,070.005,100.005,030.005,040.005,040.008,848
May 8, 20255,030.005,070.005,000.005,070.005,070.0023,234
May 7, 20254,960.005,050.004,955.005,030.005,030.0014,137
May 2, 20255,030.005,060.005,000.005,050.005,050.0018,846
Apr 30, 20255,050.005,090.005,010.005,050.005,050.009,453
Apr 29, 20255,030.005,100.005,000.005,070.005,070.0021,076
Apr 28, 20255,090.005,140.005,020.005,060.005,060.0013,540
Apr 25, 20255,050.005,080.005,010.005,080.005,080.007,334
Apr 24, 20255,040.005,060.005,000.005,050.005,050.0016,731
Apr 23, 20255,100.005,110.005,040.005,040.005,040.0013,771
Apr 22, 20255,070.005,140.005,010.005,100.005,100.0024,409
Apr 21, 20255,060.005,100.005,010.005,080.005,080.0015,992
Apr 18, 20255,030.005,100.005,010.005,060.005,060.0020,813
Apr 17, 20255,000.005,060.004,965.005,060.005,060.0021,367
Apr 16, 20254,985.005,080.004,980.005,040.005,040.0074,407
Apr 15, 20254,975.004,985.004,940.004,985.004,985.0027,122
Apr 14, 20254,965.004,980.004,915.004,970.004,970.0017,396
Apr 11, 20254,880.004,980.004,840.004,975.004,975.0038,507
Apr 10, 20254,900.004,940.004,850.004,890.004,890.0027,423
Apr 9, 20254,970.004,970.004,745.004,785.004,785.0032,662
Apr 8, 20254,770.004,925.004,750.004,895.004,895.0048,307
Apr 7, 20254,790.004,885.004,735.004,745.004,745.0026,056
Apr 4, 20254,860.004,870.004,795.004,855.004,855.0011,298
Apr 3, 20254,865.004,865.004,815.004,840.004,840.005,032
Apr 2, 20254,895.004,910.004,810.004,870.004,870.0020,546
Apr 1, 20254,770.004,900.004,770.004,900.004,900.0039,597
Mar 31, 20254,870.004,870.004,755.004,765.004,765.0024,162
Mar 28, 20254,945.004,945.004,830.004,870.004,870.0027,309
Mar 27, 20254,845.005,030.004,845.004,950.004,950.0097,165
Mar 26, 20254,835.004,835.004,775.004,820.004,820.0014,113
Mar 25, 20254,840.004,880.004,780.004,840.004,840.0025,830
Mar 24, 20254,790.004,840.004,770.004,840.004,840.0010,567
Mar 21, 20254,845.004,880.004,800.004,835.004,835.0018,559
Mar 20, 20254,865.004,905.004,840.004,885.004,885.0010,258
Mar 19, 20254,800.004,900.004,795.004,870.004,870.0019,182
Mar 18, 20254,805.004,835.004,795.004,820.004,820.0023,894
Mar 17, 20254,815.004,840.004,760.004,815.004,815.0040,399
Mar 14, 20254,825.004,825.004,790.004,815.004,815.009,468
Mar 13, 20254,830.004,840.004,810.004,825.004,825.0012,041
Mar 12, 20254,865.004,865.004,805.004,820.004,820.0014,859
Mar 11, 20254,880.004,880.004,795.004,865.004,865.008,306
Mar 10, 20254,850.004,900.004,805.004,880.004,880.0016,033
Mar 7, 20254,825.004,900.004,790.004,860.004,860.0013,306
Mar 6, 20254,785.004,830.004,775.004,830.004,830.0010,004
Mar 5, 20254,750.004,820.004,750.004,785.004,785.0010,548
Mar 4, 20254,760.004,800.004,640.004,785.004,785.0026,990
Feb 28, 20254,920.004,965.004,755.004,765.004,765.0035,600
Feb 27, 20254,915.005,080.004,900.004,955.004,955.0011,933
Feb 26, 20254,875.004,925.004,855.004,915.004,915.0016,291
Feb 25, 20254,885.004,895.004,840.004,890.004,890.004,714
Feb 24, 20254,850.004,895.004,810.004,885.004,885.0019,532
Feb 21, 20254,840.004,870.004,835.004,850.004,850.0031,607
Feb 20, 20254,820.004,860.004,800.004,850.004,850.0022,028
Feb 19, 20254,830.004,845.004,805.004,820.004,820.0014,116
Feb 18, 20254,845.004,845.004,795.004,830.004,830.0015,320
Feb 17, 20254,820.004,845.004,810.004,845.004,845.009,848
Feb 14, 20254,825.004,840.004,800.004,820.004,820.0011,628
Feb 13, 20254,805.004,845.004,770.004,845.004,845.0010,564
Feb 12, 20254,875.004,895.004,785.004,850.004,850.007,417
Feb 11, 20254,895.004,895.004,770.004,865.004,865.0012,198
Feb 10, 20254,840.004,865.004,785.004,860.004,860.0023,301
Feb 7, 20254,860.004,880.004,810.004,840.004,840.008,497
Feb 6, 20254,825.004,885.004,805.004,880.004,880.0019,301
Feb 5, 20254,830.004,855.004,800.004,825.004,825.0010,581
Feb 4, 20254,730.004,825.004,730.004,800.004,800.0018,364
Feb 3, 20254,810.004,830.004,690.004,780.004,780.0039,707
Jan 31, 20254,845.004,845.004,740.004,845.004,845.0013,539
Jan 24, 20254,870.004,870.004,770.004,845.004,845.0023,907
Jan 23, 20254,780.004,880.004,705.004,875.004,875.0058,245
Jan 22, 20254,975.004,975.004,785.004,785.004,785.0072,441
Jan 21, 20254,850.004,945.004,850.004,940.004,940.0016,981
Jan 20, 20254,880.004,930.004,850.004,900.004,900.006,988
Jan 17, 20254,865.004,895.004,820.004,880.004,880.009,781
Jan 16, 20254,830.004,890.004,760.004,865.004,865.0045,718
Jan 15, 20254,945.005,000.004,805.004,865.004,865.00115,042
Jan 14, 20255,000.005,010.004,945.005,010.005,010.0012,539
Jan 13, 20255,060.005,060.004,970.005,000.005,000.0015,226
Jan 10, 20255,100.005,170.004,985.005,070.005,070.0027,418
Jan 9, 20255,160.005,180.005,040.005,140.005,140.0018,700
Jan 8, 20255,180.005,180.005,090.005,150.005,150.0011,938
Jan 7, 20255,210.005,220.005,120.005,140.005,140.0021,952
Jan 6, 20255,200.005,210.005,120.005,170.005,170.0026,283
Jan 3, 20255,150.005,210.005,120.005,200.005,200.0031,902
Jan 2, 20255,040.005,200.005,020.005,120.005,120.0062,928
Dec 30, 20245,010.005,120.004,920.005,040.005,040.008,843
Dec 27, 20245,080.005,090.004,915.005,030.005,030.0016,590
Dec 26, 20245,120.005,200.005,020.005,110.005,110.0019,829
Dec 24, 20245,160.005,200.005,050.005,120.005,120.0016,250
Dec 23, 20245,060.005,150.005,010.005,150.005,150.0019,462
Dec 20, 20245,190.005,190.005,010.005,080.005,080.0023,028
Dec 19, 20245,110.005,200.005,060.005,190.005,190.0026,570
Dec 18, 20245,160.005,190.005,110.005,190.005,190.0024,972
Dec 17, 20245,170.005,200.005,040.005,170.005,170.0031,384
Dec 16, 20245,320.005,450.005,040.005,160.005,160.00141,098
Dec 13, 20244,800.005,170.004,740.005,100.005,100.00111,891
Dec 12, 20244,975.005,200.004,685.004,850.004,850.00234,529
Dec 11, 20244,980.004,980.004,885.004,950.004,950.0041,312
Dec 10, 20244,675.004,985.004,675.004,880.004,880.0096,720
Dec 9, 20244,625.004,790.004,590.004,675.004,675.0059,005
Dec 6, 20244,785.004,810.004,610.004,790.004,790.0053,689
Dec 5, 20244,810.004,855.004,700.004,800.004,800.0040,333
Dec 4, 20244,740.004,960.004,550.004,850.004,850.00106,521
Dec 3, 20244,720.004,810.004,720.004,800.004,800.0032,560
Dec 2, 20244,845.004,870.004,620.004,725.004,725.0042,918
Nov 29, 20244,895.004,895.004,795.004,850.004,850.0011,692
Nov 28, 20244,895.004,910.004,850.004,885.004,885.0010,377
Nov 27, 20244,845.004,900.004,840.004,890.004,890.0022,434
Nov 26, 20244,885.004,900.004,845.004,895.004,895.0014,897
Nov 25, 20244,885.004,905.004,810.004,875.004,875.0028,054
Nov 22, 20244,825.004,900.004,810.004,875.004,875.0020,753
Nov 21, 20244,870.004,875.004,795.004,860.004,860.008,836
Nov 20, 20244,865.004,890.004,825.004,870.004,870.009,765
Nov 19, 20244,820.004,870.004,775.004,865.004,865.0011,980
Nov 18, 20244,680.004,835.004,670.004,830.004,830.0025,918
Nov 15, 20244,630.004,745.004,500.004,735.004,735.0072,132
Nov 14, 20244,560.004,645.004,535.004,570.004,570.0027,116
Nov 13, 20244,605.004,680.004,515.004,565.004,565.0041,549
Nov 12, 20244,880.004,880.004,620.004,665.004,665.0095,536
Nov 11, 20245,000.005,020.004,800.004,860.004,860.00109,186
Nov 8, 20244,935.005,020.004,935.005,000.005,000.0042,143
Nov 7, 20245,140.005,140.004,935.005,140.005,140.00121,191
Nov 6, 20245,170.005,210.005,070.005,140.005,140.0025,486
Nov 5, 20245,160.005,230.005,110.005,160.005,160.0017,964
Nov 4, 20245,020.005,150.005,020.005,140.005,140.0021,690
Nov 1, 20245,150.005,160.005,030.005,060.005,060.0020,032
Oct 31, 20245,130.005,170.005,060.005,150.005,150.0012,537
Oct 30, 20245,150.005,190.005,060.005,130.005,130.0027,196
Oct 29, 20245,260.005,260.005,050.005,150.005,150.0025,642
Oct 28, 20245,090.005,240.005,060.005,230.005,230.0027,253
Oct 25, 20245,050.005,080.005,000.005,070.005,070.0024,674
Oct 24, 20245,090.005,100.004,995.005,060.005,060.0025,631
Oct 23, 20245,070.005,180.004,995.005,100.005,100.0029,053
Oct 22, 20245,220.005,220.004,980.005,070.005,070.0040,695
Oct 21, 20245,130.005,240.005,080.005,160.005,160.0021,641
Oct 18, 20245,190.005,190.005,050.005,140.005,140.0043,273
Oct 17, 20245,300.005,350.005,130.005,210.005,210.0034,959
Oct 16, 20245,240.005,350.005,170.005,300.005,300.0067,963
Oct 15, 20245,170.005,250.005,140.005,230.005,230.0045,309
Oct 14, 20245,120.005,200.005,070.005,170.005,170.0034,934
Oct 11, 20245,150.005,160.005,110.005,130.005,130.0017,701
Oct 10, 20245,230.005,240.005,120.005,150.005,150.0032,924
Oct 8, 20245,230.005,280.005,160.005,190.005,190.0016,537
Oct 7, 20245,180.005,280.005,130.005,210.005,210.0025,556
Oct 4, 20245,170.005,280.005,100.005,160.005,160.0080,309
Oct 2, 20245,330.005,370.005,140.005,190.005,190.0034,250
Sep 30, 20245,550.005,560.005,280.005,380.005,380.0049,395
Sep 27, 20245,490.005,550.005,410.005,510.005,510.0076,666
Sep 26, 20245,310.005,500.005,240.005,370.005,370.0045,516
Sep 25, 20245,240.005,400.005,240.005,320.005,320.0040,847
Sep 24, 20245,190.005,250.005,120.005,230.005,230.0027,808
Sep 23, 20245,290.005,340.005,180.005,180.005,180.0040,295
Sep 20, 20245,220.005,330.005,220.005,290.005,290.0036,591
Sep 19, 20245,220.005,320.005,160.005,220.005,220.0033,889
Sep 13, 20245,240.005,290.005,150.005,210.005,210.0017,619
Sep 12, 20245,080.005,290.005,080.005,200.005,200.0019,775
Sep 11, 20245,090.005,150.005,040.005,080.005,080.0017,227
Sep 10, 20245,280.005,390.005,060.005,090.005,090.0031,806
Sep 9, 20245,060.005,170.004,935.005,160.005,160.0027,412
Sep 6, 20245,180.005,200.005,050.005,110.005,110.0025,494
Sep 5, 20245,340.005,340.005,140.005,180.005,180.0061,889
Sep 4, 20245,350.005,400.005,200.005,340.005,340.0073,601
Sep 3, 20245,440.005,560.005,410.005,550.005,550.0031,301
Sep 2, 20245,440.005,470.005,310.005,430.005,430.0035,239
Aug 30, 20245,360.005,470.005,330.005,410.005,410.0020,633
Aug 29, 20245,370.005,380.005,270.005,360.005,360.0018,536
Aug 28, 20245,460.005,460.005,330.005,390.005,390.0031,518
Aug 27, 20245,350.005,490.005,300.005,470.005,470.0039,039
Aug 26, 20245,450.005,460.005,330.005,350.005,350.0045,171
Aug 23, 20245,400.005,460.005,310.005,440.005,440.0027,571
Aug 22, 20245,570.005,650.005,410.005,420.005,420.0095,508
Aug 21, 20245,570.005,790.005,500.005,540.005,540.0094,510
Aug 20, 20245,710.005,840.005,500.005,550.005,550.00168,887
Aug 19, 20245,950.006,000.005,640.005,680.005,680.00151,533
Aug 16, 20245,930.006,030.005,840.006,000.006,000.0069,831
Aug 14, 20246,280.006,390.005,840.005,930.005,930.0098,825
Aug 13, 20246,100.006,270.006,050.006,120.006,120.0029,396
Aug 12, 20246,190.006,220.006,050.006,100.006,100.0026,869
Aug 9, 20245,870.006,340.005,870.006,150.006,150.00101,040
Aug 8, 20245,860.005,870.005,610.005,840.005,840.0021,303
Aug 7, 20245,880.006,060.005,750.005,870.005,870.0077,358
Aug 6, 20245,500.005,900.005,500.005,880.005,880.0063,595
Aug 5, 20246,310.006,310.005,140.005,400.005,400.00121,858
Aug 2, 20246,670.006,680.006,330.006,380.006,380.0044,681
Aug 1, 20246,710.006,890.006,660.006,770.006,770.0036,841
Jul 31, 20246,680.006,720.006,510.006,670.006,670.0039,736
Jul 30, 20246,830.006,920.006,540.006,560.006,560.0040,482
Jul 29, 20246,800.006,940.006,700.006,830.006,830.0049,963
Jul 26, 20246,730.006,850.006,680.006,730.006,730.0024,672
Jul 25, 20246,820.006,880.006,560.006,730.006,730.0064,467
Jul 24, 20246,980.007,300.006,810.006,820.006,820.00155,514
Jul 23, 20246,870.006,990.006,700.006,950.006,950.0070,873
Jul 22, 20246,880.006,930.006,660.006,790.006,790.00112,646
Jul 19, 20247,160.007,160.006,830.006,950.006,950.00104,171
Jul 18, 20247,350.007,360.007,050.007,200.007,200.00114,451
Jul 17, 20247,520.007,520.007,030.007,420.007,420.00117,912
Jul 16, 20247,890.008,130.007,430.007,440.007,440.00179,992
Jul 15, 20247,910.008,170.007,740.007,890.007,890.00113,626
Jul 12, 20248,020.008,080.007,910.007,990.007,990.0060,992
Jul 11, 20248,350.008,470.008,110.008,120.008,120.00121,821
Jul 10, 20248,570.009,080.008,310.008,330.008,330.00290,774
Jul 9, 20248,800.008,810.008,250.008,520.008,520.00409,773
Jul 8, 20247,630.009,230.007,620.008,850.008,850.001,496,813
Jul 5, 20247,850.007,850.007,560.007,560.007,560.0096,289
Jul 4, 20248,110.008,330.007,700.007,730.007,730.00203,034
Jul 3, 20248,880.008,880.008,120.008,170.008,170.00141,568
Jul 2, 20248,760.009,170.008,220.008,700.008,700.00312,363
Jul 1, 20248,900.009,090.007,970.008,630.008,630.00535,296
Jun 28, 20248,490.009,140.008,490.008,980.008,980.00357,535
Jun 27, 20248,830.008,830.008,470.008,470.008,470.00166,419
Jun 26, 20248,980.009,030.008,560.008,660.008,660.00124,774
Jun 25, 20248,800.009,030.008,550.008,890.008,890.00190,663
Jun 24, 20249,180.009,640.008,420.008,730.008,730.00406,998
Jun 21, 20249,100.009,560.008,620.009,210.009,210.00556,314
Jun 20, 20249,540.009,620.009,060.009,140.009,140.00260,168
Jun 19, 202410,420.0010,560.009,360.009,520.009,520.00410,677
Jun 18, 202410,300.0010,790.009,880.0010,410.0010,410.00416,815
Jun 17, 202411,200.0011,200.0010,360.0010,410.0010,410.00281,118
Jun 14, 202411,400.0011,740.0011,400.0011,580.0011,580.00235,052
Jun 13, 202410,350.0011,600.0010,290.0011,180.0011,180.00321,509
Jun 12, 20249,800.0011,700.009,320.0010,440.0010,440.002,974,046
Jun 11, 20248,420.0010,300.008,270.009,800.009,800.002,320,530
Jun 10, 20249,040.009,050.008,360.008,360.008,360.00422,722
Jun 7, 20248,510.009,840.008,300.009,030.009,030.001,378,855
Jun 5, 20249,160.009,340.008,420.008,500.008,500.00356,854
Jun 4, 20249,510.009,710.009,110.009,160.009,160.00496,071
Jun 3, 20247,810.009,940.007,810.009,560.009,560.002,758,371

Related Tickers

004970.KS Silla Co.,Ltd
9,480.00
0.00%
 
003925.KS Namyang Dairy Products Co., Ltd
45,900.00
-0.22%
 
006980.KS Woosung Co., Ltd.
17,250.00
-0.98%
 
006090.KS Oyang Corporation
8,820.00
-0.11%
 
003310.KQ Daejoo Inc.
1,957.00
+3.05%
 
003960.KS Sajodaerim Corporation
40,000.00
-3.61%
 
001680.KS Daesang Corporation
21,700.00
0.00%
 
001130.KS Daehan Flour Mills Co.,Ltd
144,800.00
+1.97%
 
003380.KQ Harim Holdings Co., Ltd.
8,530.00
-0.58%
 
003920.KS Namyang Dairy Products Co., Ltd
73,700.00
-2.25%