Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,410.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,021.12 | 63,120 |
| 2024-04-24 | 5,480.00 | 5,560.00 | 5,380.00 | 5,440.00 | 5,048.96 | 174,795 |
| 2024-04-23 | 5,460.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,067.52 | 67,584 |
| 2024-04-22 | 5,500.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,058.24 | 82,825 |
| 2024-04-19 | 5,500.00 | 5,560.00 | 5,400.00 | 5,460.00 | 5,067.52 | 63,542 |
| 2024-04-18 | 5,420.00 | 5,580.00 | 5,400.00 | 5,560.00 | 5,160.34 | 63,848 |
| 2024-04-17 | 5,450.00 | 5,510.00 | 5,430.00 | 5,450.00 | 5,058.24 | 51,554 |
| 2024-04-16 | 5,590.00 | 5,660.00 | 5,450.00 | 5,450.00 | 5,058.24 | 161,482 |
| 2024-04-15 | 5,680.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,262.43 | 90,946 |
| 2024-04-12 | 5,710.00 | 5,790.00 | 5,670.00 | 5,680.00 | 5,271.71 | 61,364 |
| 2024-04-11 | 5,810.00 | 5,810.00 | 5,630.00 | 5,710.00 | 5,299.55 | 122,331 |
| 2024-04-09 | 5,790.00 | 5,910.00 | 5,740.00 | 5,890.00 | 5,466.61 | 99,032 |
| 2024-04-08 | 5,870.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,373.80 | 117,348 |
| 2024-04-05 | 5,810.00 | 5,890.00 | 5,770.00 | 5,880.00 | 5,457.33 | 123,732 |
| 2024-04-04 | 5,810.00 | 5,850.00 | 5,720.00 | 5,810.00 | 5,392.37 | 133,145 |
| 2024-04-03 | 5,710.00 | 6,170.00 | 5,700.00 | 5,810.00 | 5,392.37 | 700,934 |
| 2024-04-02 | 5,800.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,345.96 | 79,788 |
| 2024-04-01 | 5,770.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,383.08 | 67,765 |
| 2024-03-29 | 5,720.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,345.96 | 88,220 |
| 2024-03-28 | 5,790.00 | 5,810.00 | 5,710.00 | 5,710.00 | 5,299.55 | 65,248 |
| 2024-03-27 | 5,710.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,383.08 | 110,555 |
| 2024-03-26 | 5,680.00 | 5,760.00 | 5,670.00 | 5,710.00 | 5,299.55 | 56,033 |
| 2024-03-25 | 5,790.00 | 5,800.00 | 5,690.00 | 5,700.00 | 5,290.27 | 78,204 |
| 2024-03-22 | 5,750.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,336.68 | 70,461 |
| 2024-03-21 | 5,690.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,327.40 | 83,764 |
| 2024-03-20 | 5,620.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,280.99 | 48,032 |
| 2024-03-19 | 5,730.00 | 5,740.00 | 5,640.00 | 5,640.00 | 5,234.58 | 70,865 |
| 2024-03-18 | 5,730.00 | 5,850.00 | 5,690.00 | 5,740.00 | 5,327.40 | 76,623 |
| 2024-03-15 | 5,870.00 | 5,900.00 | 5,750.00 | 5,760.00 | 5,345.96 | 330,538 |
| 2024-03-14 | 5,730.00 | 5,740.00 | 5,650.00 | 5,720.00 | 5,308.83 | 90,211 |
| 2024-03-13 | 5,560.00 | 5,820.00 | 5,550.00 | 5,740.00 | 5,327.40 | 334,224 |
| 2024-03-12 | 5,660.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,169.62 | 54,522 |
| 2024-03-11 | 5,580.00 | 5,710.00 | 5,550.00 | 5,610.00 | 5,206.74 | 59,706 |
| 2024-03-08 | 5,570.00 | 5,640.00 | 5,530.00 | 5,610.00 | 5,206.74 | 100,914 |
| 2024-03-07 | 5,640.00 | 5,680.00 | 5,530.00 | 5,580.00 | 5,178.90 | 97,494 |
| 2024-03-06 | 5,660.00 | 5,750.00 | 5,620.00 | 5,620.00 | 5,216.02 | 86,503 |
| 2024-03-05 | 5,760.00 | 5,810.00 | 5,660.00 | 5,670.00 | 5,262.43 | 126,432 |
| 2024-03-04 | 5,780.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,364.52 | 156,987 |
| 2024-02-29 | 5,700.00 | 5,810.00 | 5,670.00 | 5,770.00 | 5,355.24 | 130,310 |
| 2024-02-28 | 5,550.00 | 5,900.00 | 5,550.00 | 5,730.00 | 5,318.12 | 403,297 |
| 2024-02-27 | 5,650.00 | 5,670.00 | 5,510.00 | 5,550.00 | 5,151.05 | 268,136 |
| 2024-02-26 | 5,650.00 | 6,140.00 | 5,620.00 | 5,660.00 | 5,253.15 | 4,414,240 |
| 2024-02-23 | 5,710.00 | 5,770.00 | 5,630.00 | 5,630.00 | 5,225.30 | 68,878 |
| 2024-02-22 | 5,740.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,308.83 | 65,693 |
| 2024-02-21 | 5,810.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,345.96 | 60,777 |
| 2024-02-20 | 5,850.00 | 5,890.00 | 5,750.00 | 5,810.00 | 5,392.37 | 133,757 |
| 2024-02-19 | 5,890.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,438.77 | 131,224 |
| 2024-02-16 | 5,850.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,485.18 | 241,450 |
| 2024-02-15 | 5,770.00 | 5,880.00 | 5,700.00 | 5,830.00 | 5,410.93 | 172,158 |
| 2024-02-14 | 5,680.00 | 5,820.00 | 5,620.00 | 5,770.00 | 5,355.24 | 214,370 |
| 2024-02-13 | 5,610.00 | 5,930.00 | 5,570.00 | 5,780.00 | 5,364.52 | 718,021 |
| 2024-02-08 | 5,560.00 | 5,590.00 | 5,530.00 | 5,550.00 | 5,151.05 | 52,613 |
| 2024-02-07 | 5,520.00 | 5,630.00 | 5,520.00 | 5,590.00 | 5,188.18 | 75,648 |
| 2024-02-06 | 5,490.00 | 5,560.00 | 5,460.00 | 5,520.00 | 5,123.21 | 59,931 |
| 2024-02-05 | 5,620.00 | 5,710.00 | 5,480.00 | 5,520.00 | 5,123.21 | 421,920 |
| 2024-02-02 | 5,450.00 | 5,500.00 | 5,450.00 | 5,480.00 | 5,086.09 | 363,713 |
| 2024-02-01 | 5,390.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,048.96 | 43,074 |
| 2024-01-31 | 5,450.00 | 5,470.00 | 5,370.00 | 5,390.00 | 5,002.56 | 45,160 |
| 2024-01-30 | 5,410.00 | 5,490.00 | 5,400.00 | 5,450.00 | 5,058.24 | 46,376 |
| 2024-01-29 | 5,380.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,021.12 | 76,543 |
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.