Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,120.00 | 6,570.00 | 6,120.00 | 6,410.00 | 5,773.35 | 567,551 |
| 2023-05-02 | 6,050.00 | 6,280.00 | 6,040.00 | 6,210.00 | 5,593.21 | 126,672 |
| 2023-04-28 | 6,220.00 | 6,290.00 | 6,040.00 | 6,080.00 | 5,476.12 | 202,167 |
| 2023-04-27 | 6,240.00 | 6,350.00 | 6,160.00 | 6,230.00 | 5,611.22 | 216,798 |
| 2023-04-26 | 6,490.00 | 6,490.00 | 6,110.00 | 6,120.00 | 5,512.15 | 371,580 |
| 2023-04-25 | 6,480.00 | 6,770.00 | 6,400.00 | 6,520.00 | 5,872.42 | 564,531 |
| 2023-04-24 | 6,610.00 | 6,690.00 | 6,370.00 | 6,460.00 | 5,818.38 | 250,344 |
| 2023-04-21 | 6,710.00 | 6,840.00 | 6,470.00 | 6,680.00 | 6,016.53 | 282,422 |
| 2023-04-20 | 6,890.00 | 6,960.00 | 6,660.00 | 6,690.00 | 6,025.54 | 329,855 |
| 2023-04-19 | 6,840.00 | 7,100.00 | 6,780.00 | 6,940.00 | 6,250.70 | 473,206 |
| 2023-04-18 | 6,880.00 | 6,970.00 | 6,760.00 | 6,870.00 | 6,187.66 | 377,036 |
| 2023-04-17 | 6,800.00 | 6,960.00 | 6,730.00 | 6,930.00 | 6,241.70 | 455,554 |
| 2023-04-14 | 6,810.00 | 6,860.00 | 6,650.00 | 6,750.00 | 6,079.58 | 310,428 |
| 2023-04-13 | 6,800.00 | 6,810.00 | 6,580.00 | 6,780.00 | 6,106.60 | 237,742 |
| 2023-04-12 | 6,460.00 | 6,850.00 | 6,460.00 | 6,770.00 | 6,097.59 | 505,965 |
| 2023-04-11 | 6,350.00 | 6,520.00 | 6,290.00 | 6,460.00 | 5,818.38 | 259,594 |
| 2023-04-10 | 6,650.00 | 6,680.00 | 6,340.00 | 6,390.00 | 5,755.33 | 366,591 |
| 2023-04-07 | 6,860.00 | 6,900.00 | 6,650.00 | 6,650.00 | 5,989.51 | 499,184 |
| 2023-04-06 | 6,770.00 | 7,260.00 | 6,740.00 | 6,900.00 | 6,214.68 | 2,511,034 |
| 2023-04-05 | 6,770.00 | 6,850.00 | 6,640.00 | 6,710.00 | 6,043.55 | 311,876 |
| 2023-04-04 | 6,590.00 | 7,230.00 | 6,590.00 | 6,780.00 | 6,106.60 | 1,699,076 |
| 2023-04-03 | 6,400.00 | 6,690.00 | 6,300.00 | 6,630.00 | 5,971.49 | 444,255 |
| 2023-03-31 | 6,610.00 | 6,610.00 | 6,370.00 | 6,440.00 | 5,800.37 | 239,352 |
| 2023-03-30 | 6,510.00 | 6,630.00 | 6,400.00 | 6,580.00 | 5,926.46 | 225,402 |
| 2023-03-29 | 6,530.00 | 6,700.00 | 6,370.00 | 6,560.00 | 5,908.45 | 406,965 |
| 2023-03-28 | 6,310.00 | 6,490.00 | 6,310.00 | 6,470.00 | 5,827.39 | 157,744 |
| 2023-03-27 | 6,310.00 | 6,370.00 | 6,120.00 | 6,350.00 | 5,719.30 | 218,496 |
| 2023-03-24 | 6,260.00 | 6,370.00 | 6,170.00 | 6,340.00 | 5,710.30 | 157,227 |
| 2023-03-23 | 6,330.00 | 6,380.00 | 6,250.00 | 6,280.00 | 5,656.26 | 204,528 |
| 2023-03-22 | 6,630.00 | 6,670.00 | 6,380.00 | 6,420.00 | 5,782.35 | 238,619 |
| 2023-03-21 | 6,710.00 | 6,730.00 | 6,570.00 | 6,610.00 | 5,953.48 | 129,786 |
| 2023-03-20 | 6,720.00 | 6,890.00 | 6,630.00 | 6,630.00 | 5,971.49 | 416,685 |
| 2023-03-17 | 6,370.00 | 6,600.00 | 6,330.00 | 6,570.00 | 5,917.45 | 298,039 |
| 2023-03-16 | 6,390.00 | 6,440.00 | 6,020.00 | 6,340.00 | 5,710.30 | 251,472 |
| 2023-03-15 | 6,450.00 | 6,570.00 | 6,370.00 | 6,460.00 | 5,818.38 | 244,021 |
| 2023-03-14 | 6,710.00 | 6,830.00 | 6,330.00 | 6,350.00 | 5,719.30 | 472,168 |
| 2023-03-13 | 6,830.00 | 7,050.00 | 6,490.00 | 6,710.00 | 6,043.55 | 496,180 |
| 2023-03-10 | 7,160.00 | 7,190.00 | 6,890.00 | 6,890.00 | 6,205.67 | 490,343 |
| 2023-03-09 | 7,800.00 | 7,800.00 | 7,230.00 | 7,320.00 | 6,592.96 | 1,283,507 |
| 2023-03-08 | 7,200.00 | 7,580.00 | 7,110.00 | 7,470.00 | 6,728.06 | 1,265,495 |
| 2023-03-07 | 7,070.00 | 7,390.00 | 7,050.00 | 7,210.00 | 6,493.89 | 788,818 |
| 2023-03-06 | 7,110.00 | 7,120.00 | 6,960.00 | 7,040.00 | 6,340.77 | 227,841 |
| 2023-03-03 | 7,000.00 | 7,110.00 | 6,970.00 | 7,090.00 | 6,385.81 | 205,345 |
| 2023-03-02 | 6,840.00 | 7,070.00 | 6,830.00 | 7,030.00 | 6,331.77 | 227,818 |
| 2023-02-28 | 6,950.00 | 7,010.00 | 6,870.00 | 6,870.00 | 6,187.66 | 209,071 |
| 2023-02-27 | 6,940.00 | 7,010.00 | 6,860.00 | 6,930.00 | 6,241.70 | 306,194 |
| 2023-02-24 | 7,240.00 | 7,290.00 | 7,030.00 | 7,060.00 | 6,358.79 | 367,848 |
| 2023-02-23 | 7,370.00 | 7,410.00 | 7,220.00 | 7,250.00 | 6,529.91 | 288,336 |
| 2023-02-22 | 7,380.00 | 7,440.00 | 7,290.00 | 7,350.00 | 6,619.98 | 390,385 |
| 2023-02-21 | 7,630.00 | 7,710.00 | 7,460.00 | 7,590.00 | 6,836.15 | 795,953 |
| 2023-02-20 | 7,630.00 | 7,710.00 | 7,450.00 | 7,530.00 | 6,782.10 | 973,501 |
| 2023-02-17 | 7,500.00 | 7,670.00 | 7,420.00 | 7,560.00 | 6,809.12 | 1,760,523 |
| 2023-02-16 | 7,460.00 | 7,460.00 | 7,180.00 | 7,340.00 | 6,610.98 | 571,070 |
| 2023-02-15 | 7,350.00 | 7,680.00 | 7,250.00 | 7,330.00 | 6,601.97 | 1,554,945 |
| 2023-02-14 | 7,090.00 | 7,500.00 | 7,090.00 | 7,350.00 | 6,619.98 | 2,264,630 |
| 2023-02-13 | 6,990.00 | 7,150.00 | 6,940.00 | 6,960.00 | 6,268.72 | 501,817 |
| 2023-02-10 | 7,300.00 | 7,300.00 | 6,990.00 | 6,990.00 | 6,295.74 | 666,102 |
| 2023-02-09 | 7,330.00 | 7,750.00 | 7,320.00 | 7,350.00 | 6,619.98 | 3,315,534 |
| 2023-02-08 | 7,230.00 | 7,310.00 | 7,150.00 | 7,220.00 | 6,502.89 | 397,907 |
| 2023-02-07 | 7,130.00 | 7,320.00 | 7,000.00 | 7,230.00 | 6,511.90 | 688,077 |
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.