Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,380.00 | 5,420.00 | 5,260.00 | 5,260.00 | 4,737.57 | 71,914 |
| 2023-10-30 | 5,190.00 | 5,380.00 | 5,150.00 | 5,380.00 | 4,845.65 | 80,328 |
| 2023-10-27 | 5,240.00 | 5,330.00 | 5,110.00 | 5,190.00 | 4,674.52 | 178,473 |
| 2023-10-26 | 5,440.00 | 5,490.00 | 5,260.00 | 5,260.00 | 4,737.57 | 213,008 |
| 2023-10-25 | 5,620.00 | 5,650.00 | 5,500.00 | 5,510.00 | 4,962.74 | 186,857 |
| 2023-10-24 | 5,270.00 | 5,980.00 | 5,230.00 | 5,680.00 | 5,115.85 | 1,421,460 |
| 2023-10-23 | 5,280.00 | 5,440.00 | 5,270.00 | 5,270.00 | 4,746.57 | 180,111 |
| 2023-10-20 | 5,540.00 | 5,640.00 | 5,290.00 | 5,340.00 | 4,809.62 | 337,311 |
| 2023-10-19 | 5,600.00 | 6,280.00 | 5,450.00 | 5,560.00 | 5,007.77 | 2,599,001 |
| 2023-10-18 | 5,530.00 | 5,880.00 | 5,510.00 | 5,590.00 | 5,034.79 | 324,324 |
| 2023-10-17 | 5,570.00 | 5,680.00 | 5,500.00 | 5,510.00 | 4,962.74 | 154,492 |
| 2023-10-16 | 5,610.00 | 5,780.00 | 5,500.00 | 5,530.00 | 4,980.75 | 352,670 |
| 2023-10-13 | 5,770.00 | 5,770.00 | 5,500.00 | 5,690.00 | 5,124.86 | 348,400 |
| 2023-10-12 | 5,870.00 | 5,880.00 | 5,690.00 | 5,730.00 | 5,160.88 | 345,976 |
| 2023-10-11 | 5,750.00 | 5,880.00 | 5,590.00 | 5,870.00 | 5,286.98 | 960,922 |
| 2023-10-10 | 5,410.00 | 6,420.00 | 5,410.00 | 6,130.00 | 5,521.16 | 4,523,226 |
| 2023-10-06 | 5,220.00 | 5,450.00 | 5,220.00 | 5,410.00 | 4,872.67 | 26,993 |
| 2023-10-05 | 5,440.00 | 5,500.00 | 5,330.00 | 5,330.00 | 4,800.61 | 67,437 |
| 2023-10-04 | 5,590.00 | 5,630.00 | 5,440.00 | 5,440.00 | 4,899.69 | 75,406 |
| 2023-09-27 | 5,260.00 | 5,620.00 | 5,260.00 | 5,620.00 | 5,061.81 | 71,837 |
| 2023-09-26 | 5,510.00 | 5,580.00 | 5,370.00 | 5,370.00 | 4,836.64 | 81,165 |
| 2023-09-25 | 5,620.00 | 5,650.00 | 5,490.00 | 5,510.00 | 4,962.74 | 69,107 |
| 2023-09-22 | 5,640.00 | 5,690.00 | 5,500.00 | 5,620.00 | 5,061.81 | 69,177 |
| 2023-09-21 | 5,900.00 | 5,920.00 | 5,610.00 | 5,670.00 | 5,106.84 | 150,712 |
| 2023-09-20 | 5,960.00 | 5,980.00 | 5,850.00 | 5,850.00 | 5,268.97 | 80,714 |
| 2023-09-19 | 5,950.00 | 6,070.00 | 5,870.00 | 6,020.00 | 5,422.08 | 139,142 |
| 2023-09-18 | 6,050.00 | 6,240.00 | 5,930.00 | 6,000.00 | 5,404.07 | 524,492 |
| 2023-09-15 | 5,770.00 | 5,920.00 | 5,760.00 | 5,910.00 | 5,323.01 | 80,286 |
| 2023-09-14 | 5,710.00 | 5,870.00 | 5,710.00 | 5,750.00 | 5,178.90 | 61,690 |
| 2023-09-13 | 5,780.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,178.90 | 61,750 |
| 2023-09-12 | 5,820.00 | 5,980.00 | 5,800.00 | 5,830.00 | 5,250.95 | 103,682 |
| 2023-09-11 | 5,780.00 | 5,970.00 | 5,780.00 | 5,870.00 | 5,286.98 | 112,851 |
| 2023-09-08 | 5,730.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,142.87 | 46,753 |
| 2023-09-07 | 5,910.00 | 5,920.00 | 5,700.00 | 5,710.00 | 5,142.87 | 102,827 |
| 2023-09-06 | 5,920.00 | 6,010.00 | 5,900.00 | 5,910.00 | 5,323.01 | 57,063 |
| 2023-09-05 | 5,990.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,350.03 | 93,940 |
| 2023-09-04 | 6,070.00 | 6,070.00 | 5,980.00 | 5,990.00 | 5,395.06 | 80,615 |
| 2023-09-01 | 5,970.00 | 6,160.00 | 5,860.00 | 5,980.00 | 5,386.05 | 167,546 |
| 2023-08-31 | 5,950.00 | 6,040.00 | 5,910.00 | 5,970.00 | 5,377.05 | 106,983 |
| 2023-08-30 | 6,050.00 | 6,150.00 | 5,860.00 | 6,060.00 | 5,458.11 | 408,936 |
| 2023-08-29 | 5,760.00 | 5,950.00 | 5,730.00 | 5,820.00 | 5,241.95 | 131,738 |
| 2023-08-28 | 5,650.00 | 5,790.00 | 5,550.00 | 5,770.00 | 5,196.91 | 109,090 |
| 2023-08-25 | 5,650.00 | 5,710.00 | 5,590.00 | 5,650.00 | 5,088.83 | 82,157 |
| 2023-08-24 | 5,560.00 | 5,820.00 | 5,540.00 | 5,650.00 | 5,088.83 | 117,826 |
| 2023-08-23 | 5,510.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,007.77 | 116,622 |
| 2023-08-22 | 5,670.00 | 5,740.00 | 5,540.00 | 5,550.00 | 4,998.76 | 241,431 |
| 2023-08-21 | 6,210.00 | 6,260.00 | 5,700.00 | 5,780.00 | 5,205.92 | 1,146,294 |
| 2023-08-18 | 5,510.00 | 6,040.00 | 5,490.00 | 5,980.00 | 5,386.05 | 1,126,621 |
| 2023-08-17 | 5,640.00 | 5,640.00 | 5,390.00 | 5,600.00 | 5,043.80 | 105,021 |
| 2023-08-16 | 5,660.00 | 5,660.00 | 5,490.00 | 5,590.00 | 5,034.79 | 157,315 |
| 2023-08-14 | 5,830.00 | 5,860.00 | 5,640.00 | 5,660.00 | 5,097.84 | 127,304 |
| 2023-08-11 | 5,590.00 | 6,060.00 | 5,590.00 | 5,830.00 | 5,250.95 | 333,689 |
| 2023-08-10 | 5,750.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,070.82 | 129,058 |
| 2023-08-09 | 5,660.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,160.88 | 181,732 |
| 2023-08-08 | 5,400.00 | 6,200.00 | 5,400.00 | 5,700.00 | 5,133.86 | 2,520,076 |
| 2023-08-07 | 5,450.00 | 5,480.00 | 5,400.00 | 5,420.00 | 4,881.67 | 50,604 |
| 2023-08-04 | 5,410.00 | 5,580.00 | 5,390.00 | 5,500.00 | 4,953.73 | 65,678 |
| 2023-08-03 | 5,580.00 | 5,580.00 | 5,390.00 | 5,450.00 | 4,908.69 | 77,017 |
| 2023-08-02 | 5,460.00 | 5,760.00 | 5,430.00 | 5,590.00 | 5,034.79 | 239,440 |
| 2023-08-01 | 5,440.00 | 5,480.00 | 5,390.00 | 5,450.00 | 4,908.69 | 71,509 |
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.