Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,930.00 | 5,960.00 | 5,830.00 | 5,890.00 | 5,466.61 | 522,673 |
| 2024-07-23 | 5,950.00 | 6,160.00 | 5,850.00 | 6,010.00 | 5,577.99 | 1,250,117 |
| 2024-07-22 | 5,710.00 | 6,360.00 | 5,710.00 | 6,200.00 | 5,754.33 | 5,803,267 |
| 2024-07-19 | 5,770.00 | 5,780.00 | 5,610.00 | 5,710.00 | 5,299.55 | 363,529 |
| 2024-07-18 | 5,820.00 | 5,930.00 | 5,710.00 | 5,870.00 | 5,448.05 | 413,456 |
| 2024-07-17 | 5,850.00 | 6,240.00 | 5,770.00 | 5,910.00 | 5,485.18 | 2,586,918 |
| 2024-07-16 | 5,720.00 | 5,920.00 | 5,650.00 | 5,920.00 | 5,494.46 | 1,279,386 |
| 2024-07-15 | 5,470.00 | 5,660.00 | 5,470.00 | 5,660.00 | 5,253.15 | 266,148 |
| 2024-07-12 | 5,590.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,067.52 | 250,452 |
| 2024-07-11 | 5,570.00 | 5,880.00 | 5,490.00 | 5,500.00 | 5,104.65 | 976,029 |
| 2024-07-10 | 5,560.00 | 5,630.00 | 5,510.00 | 5,590.00 | 5,188.18 | 79,302 |
| 2024-07-09 | 5,480.00 | 5,600.00 | 5,470.00 | 5,570.00 | 5,169.62 | 129,801 |
| 2024-07-08 | 5,460.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,086.09 | 109,761 |
| 2024-07-05 | 5,410.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,067.52 | 87,218 |
| 2024-07-04 | 5,400.00 | 5,450.00 | 5,380.00 | 5,440.00 | 5,048.96 | 68,637 |
| 2024-07-03 | 5,500.00 | 5,540.00 | 5,360.00 | 5,400.00 | 5,011.84 | 157,028 |
| 2024-07-02 | 5,580.00 | 5,580.00 | 5,430.00 | 5,540.00 | 5,141.77 | 166,916 |
| 2024-07-01 | 5,600.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,178.90 | 100,945 |
| 2024-06-28 | 5,550.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,151.05 | 79,020 |
| 2024-06-27 | 5,640.00 | 5,660.00 | 5,530.00 | 5,530.00 | 5,132.49 | 136,714 |
| 2024-06-26 | 5,620.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,243.87 | 86,627 |
| 2024-06-25 | 5,630.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,234.58 | 202,993 |
| 2024-06-24 | 5,660.00 | 5,760.00 | 5,620.00 | 5,650.00 | 5,243.87 | 163,485 |
| 2024-06-21 | 5,790.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,243.87 | 226,491 |
| 2024-06-20 | 5,700.00 | 5,810.00 | 5,690.00 | 5,790.00 | 5,373.80 | 250,972 |
| 2024-06-19 | 5,640.00 | 5,850.00 | 5,620.00 | 5,740.00 | 5,327.40 | 543,428 |
| 2024-06-18 | 5,670.00 | 5,780.00 | 5,610.00 | 5,640.00 | 5,234.58 | 210,708 |
| 2024-06-17 | 5,800.00 | 5,910.00 | 5,660.00 | 5,660.00 | 5,253.15 | 327,422 |
| 2024-06-14 | 5,770.00 | 5,840.00 | 5,700.00 | 5,770.00 | 5,355.24 | 319,962 |
| 2024-06-13 | 5,850.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,401.65 | 526,427 |
| 2024-06-12 | 5,910.00 | 6,070.00 | 5,830.00 | 5,890.00 | 5,466.61 | 670,506 |
| 2024-06-11 | 5,850.00 | 6,270.00 | 5,810.00 | 6,030.00 | 5,596.55 | 3,201,070 |
| 2024-06-10 | 6,230.00 | 6,290.00 | 5,770.00 | 5,890.00 | 5,466.61 | 2,814,522 |
| 2024-06-07 | 5,570.00 | 6,500.00 | 5,470.00 | 5,790.00 | 5,373.80 | 11,505,290 |
| 2024-06-05 | 5,470.00 | 5,640.00 | 5,430.00 | 5,480.00 | 5,086.09 | 291,093 |
| 2024-06-04 | 5,500.00 | 5,690.00 | 5,450.00 | 5,480.00 | 5,086.09 | 497,683 |
| 2024-06-03 | 5,330.00 | 5,950.00 | 5,330.00 | 5,490.00 | 5,095.37 | 2,925,419 |
| 2024-05-31 | 5,380.00 | 5,410.00 | 5,270.00 | 5,320.00 | 4,937.59 | 116,267 |
| 2024-05-30 | 5,420.00 | 5,460.00 | 5,370.00 | 5,380.00 | 4,993.27 | 63,417 |
| 2024-05-29 | 5,550.00 | 5,620.00 | 5,440.00 | 5,460.00 | 5,067.52 | 77,050 |
| 2024-05-28 | 5,510.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,160.34 | 114,343 |
| 2024-05-27 | 5,460.00 | 5,530.00 | 5,460.00 | 5,510.00 | 5,113.93 | 108,082 |
| 2024-05-24 | 5,440.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,058.24 | 64,589 |
| 2024-05-23 | 5,450.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,048.96 | 43,141 |
| 2024-05-22 | 5,420.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,039.68 | 51,034 |
| 2024-05-21 | 5,440.00 | 5,470.00 | 5,410.00 | 5,420.00 | 5,030.40 | 60,688 |
| 2024-05-20 | 5,490.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,086.09 | 109,641 |
| 2024-05-17 | 5,500.00 | 5,520.00 | 5,430.00 | 5,490.00 | 5,095.37 | 96,617 |
| 2024-05-16 | 5,470.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,113.93 | 88,029 |
| 2024-05-14 | 5,470.00 | 5,500.00 | 5,450.00 | 5,470.00 | 5,076.80 | 57,734 |
| 2024-05-13 | 5,450.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,086.09 | 71,066 |
| 2024-05-10 | 5,470.00 | 5,500.00 | 5,430.00 | 5,460.00 | 5,067.52 | 44,019 |
| 2024-05-09 | 5,510.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,076.80 | 63,950 |
| 2024-05-08 | 5,440.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,113.93 | 51,385 |
| 2024-05-07 | 5,490.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,076.80 | 75,083 |
| 2024-05-03 | 5,470.00 | 5,520.00 | 5,450.00 | 5,450.00 | 5,058.24 | 57,892 |
| 2024-05-02 | 5,480.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,095.37 | 57,264 |
| 2024-04-30 | 5,480.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,086.09 | 67,772 |
| 2024-04-29 | 5,400.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,095.37 | 79,422 |
| 2024-04-26 | 5,440.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,011.84 | 130,874 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 170.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.