Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,330.00 | 5,450.00 | 5,330.00 | 5,380.00 | 4,993.27 | 54,288 |
| 2024-01-25 | 5,410.00 | 5,460.00 | 5,320.00 | 5,360.00 | 4,974.71 | 84,251 |
| 2024-01-24 | 5,490.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,021.12 | 65,053 |
| 2024-01-23 | 5,490.00 | 5,610.00 | 5,430.00 | 5,460.00 | 5,067.52 | 86,809 |
| 2024-01-22 | 5,550.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,104.65 | 67,816 |
| 2024-01-19 | 5,500.00 | 5,570.00 | 5,410.00 | 5,520.00 | 5,123.21 | 126,456 |
| 2024-01-18 | 5,440.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,076.80 | 116,823 |
| 2024-01-17 | 5,570.00 | 6,000.00 | 5,340.00 | 5,490.00 | 5,095.37 | 725,146 |
| 2024-01-16 | 5,510.00 | 5,660.00 | 5,450.00 | 5,540.00 | 5,141.77 | 111,712 |
| 2024-01-15 | 5,600.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,104.65 | 123,358 |
| 2024-01-12 | 5,680.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,197.46 | 136,263 |
| 2024-01-11 | 5,710.00 | 5,710.00 | 5,620.00 | 5,710.00 | 5,299.55 | 101,598 |
| 2024-01-10 | 5,690.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,243.87 | 80,170 |
| 2024-01-09 | 5,650.00 | 5,660.00 | 5,610.00 | 5,650.00 | 5,243.87 | 65,584 |
| 2024-01-08 | 5,640.00 | 5,710.00 | 5,600.00 | 5,620.00 | 5,216.02 | 84,899 |
| 2024-01-05 | 5,660.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,234.58 | 111,336 |
| 2024-01-04 | 5,740.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,253.15 | 83,341 |
| 2024-01-03 | 5,680.00 | 5,740.00 | 5,670.00 | 5,730.00 | 5,318.12 | 66,519 |
| 2024-01-02 | 5,680.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,308.83 | 82,645 |
| 2023-12-28 | 5,680.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,271.71 | 83,534 |
| 2023-12-27 | 5,720.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,271.71 | 105,605 |
| 2023-12-26 | 5,750.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,178.90 | 143,740 |
| 2023-12-22 | 5,680.00 | 5,800.00 | 5,600.00 | 5,680.00 | 5,115.85 | 180,402 |
| 2023-12-21 | 5,680.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,088.83 | 264,409 |
| 2023-12-20 | 5,630.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,115.85 | 229,289 |
| 2023-12-19 | 5,690.00 | 5,740.00 | 5,540.00 | 5,600.00 | 5,043.80 | 264,287 |
| 2023-12-18 | 5,680.00 | 5,770.00 | 5,550.00 | 5,710.00 | 5,142.87 | 571,062 |
| 2023-12-15 | 5,420.00 | 6,550.00 | 5,390.00 | 5,900.00 | 5,314.00 | 6,859,294 |
| 2023-12-14 | 5,460.00 | 5,470.00 | 5,400.00 | 5,420.00 | 4,881.67 | 39,506 |
| 2023-12-13 | 5,570.00 | 5,570.00 | 5,380.00 | 5,400.00 | 4,863.66 | 94,638 |
| 2023-12-12 | 5,560.00 | 5,580.00 | 5,500.00 | 5,570.00 | 5,016.78 | 57,203 |
| 2023-12-11 | 5,500.00 | 5,570.00 | 5,470.00 | 5,530.00 | 4,980.75 | 55,538 |
| 2023-12-08 | 5,420.00 | 5,510.00 | 5,400.00 | 5,500.00 | 4,953.73 | 47,123 |
| 2023-12-07 | 5,520.00 | 5,570.00 | 5,400.00 | 5,450.00 | 4,908.69 | 109,315 |
| 2023-12-06 | 5,560.00 | 5,680.00 | 5,480.00 | 5,550.00 | 4,998.76 | 60,799 |
| 2023-12-05 | 5,820.00 | 5,840.00 | 5,510.00 | 5,550.00 | 4,998.76 | 172,829 |
| 2023-12-04 | 5,750.00 | 5,840.00 | 5,660.00 | 5,820.00 | 5,241.95 | 93,389 |
| 2023-12-01 | 5,740.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,169.89 | 92,761 |
| 2023-11-30 | 5,710.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,196.91 | 90,651 |
| 2023-11-29 | 5,740.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,142.87 | 81,498 |
| 2023-11-28 | 5,750.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,169.89 | 55,655 |
| 2023-11-27 | 5,800.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,214.93 | 43,791 |
| 2023-11-24 | 5,810.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,214.93 | 41,331 |
| 2023-11-23 | 5,890.00 | 5,970.00 | 5,790.00 | 5,810.00 | 5,232.94 | 163,071 |
| 2023-11-22 | 5,820.00 | 5,940.00 | 5,750.00 | 5,840.00 | 5,259.96 | 230,826 |
| 2023-11-21 | 5,730.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,187.90 | 99,638 |
| 2023-11-20 | 5,650.00 | 5,760.00 | 5,580.00 | 5,730.00 | 5,160.88 | 118,241 |
| 2023-11-17 | 5,670.00 | 5,700.00 | 5,480.00 | 5,640.00 | 5,079.82 | 142,525 |
| 2023-11-16 | 5,670.00 | 5,730.00 | 5,620.00 | 5,700.00 | 5,133.86 | 65,495 |
| 2023-11-15 | 5,650.00 | 5,710.00 | 5,590.00 | 5,680.00 | 5,115.85 | 111,198 |
| 2023-11-14 | 5,520.00 | 5,630.00 | 5,520.00 | 5,590.00 | 5,034.79 | 76,075 |
| 2023-11-13 | 5,500.00 | 5,610.00 | 5,470.00 | 5,520.00 | 4,971.74 | 126,686 |
| 2023-11-10 | 5,580.00 | 5,580.00 | 5,440.00 | 5,500.00 | 4,953.73 | 79,945 |
| 2023-11-09 | 5,660.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,061.81 | 86,938 |
| 2023-11-08 | 5,690.00 | 5,740.00 | 5,540.00 | 5,560.00 | 5,007.77 | 148,211 |
| 2023-11-07 | 5,650.00 | 5,680.00 | 5,510.00 | 5,570.00 | 5,016.78 | 72,428 |
| 2023-11-06 | 5,660.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,088.83 | 82,787 |
| 2023-11-03 | 5,510.00 | 5,590.00 | 5,480.00 | 5,540.00 | 4,989.76 | 107,027 |
| 2023-11-02 | 5,400.00 | 5,520.00 | 5,400.00 | 5,480.00 | 4,935.71 | 77,162 |
| 2023-11-01 | 5,280.00 | 5,400.00 | 5,280.00 | 5,380.00 | 4,845.65 | 50,880 |
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.