004960.KS - HANSHIN Engineering & Construction Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201915,600.0015,900.0015,550.0015,650.0015,650.008,868
Aug 22, 201916,300.0016,300.0015,600.0015,600.0015,600.0017,472
Aug 21, 201916,250.0016,300.0016,100.0016,100.0016,100.007,192
Aug 20, 201916,150.0016,600.0016,150.0016,400.0016,400.003,643
Aug 19, 201916,200.0016,450.0015,850.0016,450.0016,450.0010,361
Aug 16, 201915,950.0016,300.0015,350.0016,150.0016,150.007,932
Aug 14, 201916,500.0016,550.0016,000.0016,200.0016,200.0024,527
Aug 13, 201915,500.0016,250.0015,450.0016,200.0016,200.0020,480
Aug 12, 201915,800.0016,200.0015,600.0015,600.0015,600.0013,860
Aug 09, 201915,800.0015,950.0015,700.0015,800.0015,800.005,438
Aug 08, 201915,300.0015,800.0015,150.0015,800.0015,800.0014,134
Aug 07, 201915,450.0015,550.0015,250.0015,250.0015,250.0019,757
Aug 06, 201915,250.0015,800.0015,250.0015,500.0015,500.0030,594
Aug 05, 201915,500.0016,250.0015,350.0015,350.0015,350.0050,624
Aug 02, 2019------
Aug 01, 201915,600.0015,950.0015,400.0015,650.0015,650.006,819
Jul 31, 201915,800.0015,800.0015,300.0015,700.0015,700.0014,825
Jul 30, 201915,650.0015,750.0015,500.0015,700.0015,700.009,439
Jul 29, 201916,100.0016,100.0015,500.0015,700.0015,700.0026,950
Jul 26, 201915,700.0016,050.0015,700.0015,950.0015,950.0018,263
Jul 25, 201916,550.0016,550.0015,800.0016,000.0016,000.0043,135
Jul 24, 201916,650.0016,650.0016,400.0016,500.0016,500.006,514
Jul 23, 201916,600.0016,750.0016,450.0016,550.0016,550.009,547
Jul 22, 201916,850.0016,900.0016,550.0016,700.0016,700.008,797
Jul 19, 201916,900.0017,000.0016,500.0016,850.0016,850.0013,683
Jul 18, 201916,850.0016,900.0016,700.0016,800.0016,800.006,452
Jul 17, 201917,150.0017,150.0016,700.0016,850.0016,850.0011,476
Jul 16, 201917,150.0017,200.0016,900.0017,150.0017,150.0011,295
Jul 15, 201917,500.0017,600.0017,150.0017,150.0017,150.0018,570
Jul 12, 201917,600.0017,600.0017,300.0017,300.0017,300.006,356
Jul 11, 201917,350.0017,800.0017,250.0017,600.0017,600.0010,158
Jul 10, 201917,200.0017,550.0017,150.0017,350.0017,350.0023,267
Jul 09, 201917,650.0017,850.0017,500.0017,550.0017,550.0012,433
Jul 08, 201918,250.0018,250.0017,800.0017,900.0017,900.0029,271
Jul 05, 201918,200.0018,400.0018,050.0018,250.0018,250.0013,184
Jul 04, 201918,100.0018,500.0018,000.0018,350.0018,350.0014,186
Jul 03, 201918,350.0018,350.0018,150.0018,300.0018,300.008,093
Jul 02, 201918,300.0018,550.0018,250.0018,500.0018,500.006,567
Jul 01, 201918,400.0018,750.0018,400.0018,450.0018,450.0021,872
Jun 28, 201918,550.0018,600.0018,150.0018,400.0018,400.0010,859
Jun 27, 201918,450.0018,700.0018,250.0018,550.0018,550.0030,892
Jun 26, 201918,600.0018,600.0018,250.0018,450.0018,450.009,786
Jun 25, 201918,450.0018,650.0018,250.0018,400.0018,400.0010,218
Jun 24, 201918,350.0018,700.0018,350.0018,400.0018,400.0015,278
Jun 21, 201918,700.0018,750.0018,500.0018,700.0018,700.0013,872
Jun 20, 201918,700.0018,750.0018,350.0018,650.0018,650.0024,773
Jun 19, 201918,500.0018,850.0018,450.0018,700.0018,700.0010,742
Jun 18, 201918,600.0018,800.0018,400.0018,500.0018,500.0012,654
Jun 17, 201919,000.0019,050.0018,350.0018,900.0018,900.0024,927
Jun 14, 201918,750.0019,050.0018,600.0019,050.0019,050.0042,801
Jun 13, 201919,000.0019,050.0018,650.0019,000.0019,000.0015,548
Jun 12, 201918,500.0019,050.0018,500.0019,000.0019,000.0048,779
Jun 11, 201918,150.0018,800.0018,000.0018,700.0018,700.0040,233
Jun 10, 201918,150.0018,250.0018,000.0018,150.0018,150.0020,058
Jun 07, 201918,000.0018,200.0017,750.0018,150.0018,150.0011,820
Jun 05, 201917,600.0018,450.0017,600.0018,100.0018,100.0081,664
Jun 04, 201917,650.0018,050.0017,350.0017,750.0017,750.0029,312
Jun 03, 201917,200.0017,850.0017,200.0017,850.0017,850.0015,918
May 31, 201917,750.0017,750.0017,350.0017,500.0017,500.009,587
May 30, 201917,800.0017,850.0017,550.0017,750.0017,750.0013,767
May 29, 201918,000.0018,000.0017,600.0017,800.0017,800.0022,019
May 28, 201917,300.0018,250.0017,300.0018,000.0018,000.0061,086
May 27, 201917,150.0017,550.0016,800.0017,300.0017,300.0056,406
May 24, 201917,100.0017,100.0016,800.0016,850.0016,850.0024,422
May 23, 201917,550.0017,550.0017,000.0017,100.0017,100.0021,688
May 22, 201917,400.0017,600.0017,100.0017,550.0017,550.0015,583
May 21, 201917,250.0017,550.0017,250.0017,400.0017,400.009,439
May 20, 201917,550.0017,800.0017,300.0017,400.0017,400.0018,603
May 17, 201917,650.0017,850.0017,500.0017,550.0017,550.0024,412
May 16, 2019------
May 15, 201917,750.0018,200.0017,550.0018,150.0018,150.008,386
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 201918,250.0018,250.0018,000.0018,150.0018,150.0026,015
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...