Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,390.00 | 5,510.00 | 5,310.00 | 5,450.00 | 4,908.69 | 78,791 |
| 2023-07-28 | 5,140.00 | 5,430.00 | 5,140.00 | 5,380.00 | 4,845.65 | 78,583 |
| 2023-07-27 | 5,070.00 | 5,320.00 | 5,070.00 | 5,210.00 | 4,692.53 | 163,611 |
| 2023-07-26 | 5,480.00 | 5,510.00 | 5,060.00 | 5,160.00 | 4,647.50 | 354,262 |
| 2023-07-25 | 5,420.00 | 5,980.00 | 5,400.00 | 5,550.00 | 4,998.76 | 1,472,119 |
| 2023-07-24 | 5,680.00 | 5,720.00 | 5,450.00 | 5,460.00 | 4,917.70 | 182,622 |
| 2023-07-21 | 5,800.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,115.85 | 117,415 |
| 2023-07-20 | 5,830.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,223.93 | 109,476 |
| 2023-07-19 | 5,950.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,286.98 | 159,183 |
| 2023-07-18 | 6,130.00 | 6,150.00 | 5,900.00 | 5,920.00 | 5,332.01 | 298,298 |
| 2023-07-17 | 6,170.00 | 6,260.00 | 6,120.00 | 6,130.00 | 5,521.16 | 243,640 |
| 2023-07-14 | 6,220.00 | 6,230.00 | 6,050.00 | 6,090.00 | 5,485.13 | 183,885 |
| 2023-07-13 | 6,280.00 | 6,300.00 | 6,190.00 | 6,190.00 | 5,575.20 | 110,071 |
| 2023-07-12 | 6,230.00 | 6,340.00 | 6,150.00 | 6,240.00 | 5,620.23 | 166,812 |
| 2023-07-11 | 6,180.00 | 6,270.00 | 6,150.00 | 6,210.00 | 5,593.21 | 111,550 |
| 2023-07-10 | 6,100.00 | 6,300.00 | 6,060.00 | 6,200.00 | 5,584.20 | 175,087 |
| 2023-07-07 | 6,020.00 | 6,130.00 | 5,980.00 | 6,100.00 | 5,494.14 | 121,502 |
| 2023-07-06 | 6,220.00 | 6,230.00 | 6,010.00 | 6,020.00 | 5,422.08 | 204,289 |
| 2023-07-05 | 6,330.00 | 6,350.00 | 6,220.00 | 6,220.00 | 5,602.22 | 131,382 |
| 2023-07-04 | 6,320.00 | 6,400.00 | 6,240.00 | 6,330.00 | 5,701.29 | 81,501 |
| 2023-07-03 | 6,300.00 | 6,420.00 | 6,300.00 | 6,310.00 | 5,683.28 | 94,571 |
| 2023-06-30 | 6,260.00 | 6,340.00 | 6,170.00 | 6,300.00 | 5,674.27 | 77,397 |
| 2023-06-29 | 6,360.00 | 6,420.00 | 6,250.00 | 6,260.00 | 5,638.24 | 141,139 |
| 2023-06-28 | 6,380.00 | 6,530.00 | 6,340.00 | 6,390.00 | 5,755.33 | 177,730 |
| 2023-06-27 | 6,430.00 | 6,500.00 | 6,290.00 | 6,330.00 | 5,701.29 | 165,138 |
| 2023-06-26 | 6,260.00 | 6,640.00 | 6,260.00 | 6,500.00 | 5,854.41 | 534,708 |
| 2023-06-23 | 6,350.00 | 6,380.00 | 6,210.00 | 6,230.00 | 5,611.22 | 180,597 |
| 2023-06-22 | 6,410.00 | 6,490.00 | 6,330.00 | 6,330.00 | 5,701.29 | 180,901 |
| 2023-06-21 | 6,490.00 | 6,570.00 | 6,420.00 | 6,490.00 | 5,845.40 | 167,864 |
| 2023-06-20 | 6,600.00 | 6,660.00 | 6,390.00 | 6,450.00 | 5,809.37 | 240,692 |
| 2023-06-19 | 6,510.00 | 6,690.00 | 6,450.00 | 6,570.00 | 5,917.45 | 467,545 |
| 2023-06-16 | 6,220.00 | 6,470.00 | 6,220.00 | 6,450.00 | 5,809.37 | 299,632 |
| 2023-06-15 | 6,220.00 | 6,300.00 | 6,150.00 | 6,220.00 | 5,602.22 | 62,423 |
| 2023-06-14 | 6,360.00 | 6,370.00 | 6,140.00 | 6,220.00 | 5,602.22 | 166,790 |
| 2023-06-13 | 6,360.00 | 6,460.00 | 6,330.00 | 6,340.00 | 5,710.30 | 153,094 |
| 2023-06-12 | 6,390.00 | 6,420.00 | 6,340.00 | 6,390.00 | 5,755.33 | 89,338 |
| 2023-06-09 | 6,350.00 | 6,440.00 | 6,350.00 | 6,380.00 | 5,746.32 | 112,719 |
| 2023-06-08 | 6,290.00 | 6,390.00 | 6,270.00 | 6,340.00 | 5,710.30 | 89,980 |
| 2023-06-07 | 6,330.00 | 6,390.00 | 6,310.00 | 6,350.00 | 5,719.30 | 88,571 |
| 2023-06-05 | 6,340.00 | 6,410.00 | 6,320.00 | 6,390.00 | 5,755.33 | 146,739 |
| 2023-06-02 | 6,240.00 | 6,320.00 | 6,200.00 | 6,300.00 | 5,674.27 | 94,101 |
| 2023-06-01 | 6,180.00 | 6,250.00 | 6,180.00 | 6,200.00 | 5,584.20 | 90,547 |
| 2023-05-31 | 6,180.00 | 6,290.00 | 6,180.00 | 6,200.00 | 5,584.20 | 115,291 |
| 2023-05-30 | 6,280.00 | 6,320.00 | 6,180.00 | 6,220.00 | 5,602.22 | 173,839 |
| 2023-05-26 | 6,460.00 | 6,540.00 | 6,260.00 | 6,320.00 | 5,692.28 | 313,732 |
| 2023-05-25 | 6,500.00 | 6,560.00 | 6,400.00 | 6,410.00 | 5,773.35 | 267,900 |
| 2023-05-24 | 6,570.00 | 6,700.00 | 6,520.00 | 6,530.00 | 5,881.43 | 336,880 |
| 2023-05-23 | 6,650.00 | 6,710.00 | 6,550.00 | 6,570.00 | 5,917.45 | 446,151 |
| 2023-05-22 | 6,570.00 | 6,850.00 | 6,490.00 | 6,650.00 | 5,989.51 | 1,336,443 |
| 2023-05-19 | 6,690.00 | 7,200.00 | 6,370.00 | 6,520.00 | 5,872.42 | 5,758,662 |
| 2023-05-18 | 6,250.00 | 6,400.00 | 6,230.00 | 6,330.00 | 5,701.29 | 313,401 |
| 2023-05-17 | 6,190.00 | 6,280.00 | 6,160.00 | 6,250.00 | 5,629.24 | 137,048 |
| 2023-05-16 | 6,160.00 | 6,250.00 | 6,140.00 | 6,190.00 | 5,575.20 | 98,811 |
| 2023-05-15 | 6,180.00 | 6,280.00 | 6,050.00 | 6,190.00 | 5,575.20 | 166,918 |
| 2023-05-12 | 6,250.00 | 6,340.00 | 6,120.00 | 6,170.00 | 5,557.18 | 120,797 |
| 2023-05-11 | 6,270.00 | 6,410.00 | 6,230.00 | 6,250.00 | 5,629.24 | 151,058 |
| 2023-05-10 | 6,230.00 | 6,330.00 | 6,200.00 | 6,230.00 | 5,611.22 | 116,309 |
| 2023-05-09 | 6,300.00 | 6,400.00 | 6,230.00 | 6,250.00 | 5,629.24 | 129,712 |
| 2023-05-08 | 6,370.00 | 6,470.00 | 6,290.00 | 6,370.00 | 5,737.32 | 147,933 |
| 2023-05-04 | 6,290.00 | 6,430.00 | 6,240.00 | 6,360.00 | 5,728.31 | 220,524 |
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.