HANSHIN Engineering & Construction Co., Ltd. - 004960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,290	14,950	14,950	14,950	13,220	506,925
February 19, 2026	13,210	13,100	13,100	13,330	12,640	254,052
February 13, 2026	13,590	13,210	13,210	13,830	12,970	296,317
February 12, 2026	12,730	13,580	13,580	14,300	12,470	406,664
February 11, 2026	12,700	12,700	12,700	12,970	12,110	197,838
February 10, 2026	12,650	12,700	12,700	13,460	12,450	305,360
February 09, 2026	11,700	12,650	12,650	13,300	11,700	446,147
February 06, 2026	12,800	11,700	11,700	12,810	11,500	454,407
February 05, 2026	14,300	12,920	12,920	14,320	11,980	1.54M
February 04, 2026	11,050	13,000	13,000	13,040	10,370	1.26M
February 03, 2026	10,100	11,050	11,050	11,300	10,100	398,672
February 02, 2026	10,000	10,000	10,000	10,510	9,860	284,809
January 30, 2026	10,190	10,000	10,000	10,250	9,680	241,125
January 29, 2026	10,280	10,190	10,190	10,330	9,840	260,909
January 28, 2026	10,000	10,300	10,300	10,490	9,950	166,235
January 27, 2026	10,030	9,980	9,980	10,540	9,900	70,845
January 26, 2026	10,500	10,030	10,030	10,520	9,900	143,133
January 23, 2026	9,690	10,180	10,180	10,430	9,660	264,014
January 22, 2026	9,480	9,600	9,600	9,780	9,410	73,525
January 21, 2026	9,750	9,480	9,480	9,750	9,270	94,028
January 20, 2026	9,360	9,810	9,810	9,850	9,330	104,447
January 19, 2026	9,570	9,450	9,450	9,620	9,240	55,395
January 16, 2026	9,420	9,580	9,580	9,640	9,390	95,339
January 15, 2026	9,910	9,460	9,460	9,930	9,350	129,408
January 14, 2026	9,720	9,850	9,850	10,000	9,510	102,312
January 13, 2026	10,070	9,720	9,720	10,070	9,420	133,948
January 12, 2026	9,910	10,070	10,070	10,360	9,910	82,522
January 09, 2026	10,190	10,010	10,010	10,350	9,920	79,138
January 08, 2026	10,200	10,050	10,050	10,200	9,850	80,990
January 07, 2026	10,470	10,240	10,240	10,560	9,840	160,615
January 06, 2026	10,550	10,350	10,350	10,710	10,310	101,159
January 05, 2026	10,120	10,550	10,550	10,550	9,970	131,336
January 02, 2026	10,300	10,120	10,120	10,300	9,950	106,764
December 30, 2025	10,020	10,300	10,300	11,330	9,980	585,427
December 29, 2025	10,040	9,990	9,990	10,210	9,940	133,727
December 26, 2025	10,490	10,210	10,110	10,710	10,060	163,695
December 24, 2025	10,820	10,500	10,500	10,890	10,450	167,981
December 23, 2025	11,170	10,890	10,890	11,360	10,710	153,265
December 22, 2025	11,300	11,160	11,160	11,400	10,930	242,368
December 19, 2025	11,730	11,300	11,300	11,730	10,700	397,198
December 18, 2025	11,120	11,730	11,730	12,400	10,610	825,168
December 17, 2025	10,630	11,270	11,270	11,900	10,430	853,589
December 16, 2025	11,550	10,630	10,630	11,650	10,570	406,934
December 15, 2025	11,910	11,550	11,550	11,910	11,350	382,587
December 12, 2025	11,670	11,950	11,950	12,530	11,510	1.85M
December 11, 2025	10,130	11,380	11,380	11,900	10,010	2.72M
December 10, 2025	10,210	10,040	10,040	10,290	9,860	355,010
December 09, 2025	10,610	10,270	10,270	10,610	10,050	461,726
December 08, 2025	11,480	10,650	10,650	11,580	10,480	807,161
December 05, 2025	12,210	11,200	11,200	12,530	11,200	1.9M
December 04, 2025	11,700	12,140	12,140	13,450	11,170	7.59M
December 03, 2025	8,500	11,050	11,050	11,050	8,480	3.65M
December 02, 2025	8,290	8,500	8,500	8,540	8,290	29,524
December 01, 2025	8,360	8,360	8,360	8,450	8,260	27,009
November 28, 2025	8,600	8,360	8,360	8,640	8,350	38,245
November 27, 2025	8,670	8,570	8,570	8,750	8,550	27,003
November 26, 2025	8,420	8,750	8,750	8,850	8,360	111,583
November 25, 2025	8,360	8,360	8,360	8,580	8,300	43,936
November 24, 2025	8,420	8,460	8,460	8,480	8,160	30,474
November 21, 2025	8,430	8,370	8,370	8,430	8,160	34,941

HANSHIN Engineering & Construction Co., Ltd. (004960.KS) KSC