Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,170.00 | 7,300.00 | 7,070.00 | 7,100.00 | 6,394.81 | 403,127 |
| 2023-02-03 | 7,410.00 | 7,420.00 | 7,100.00 | 7,170.00 | 6,457.86 | 568,555 |
| 2023-02-02 | 7,370.00 | 7,420.00 | 7,260.00 | 7,390.00 | 6,656.01 | 428,508 |
| 2023-02-01 | 7,360.00 | 7,410.00 | 7,220.00 | 7,310.00 | 6,583.96 | 673,493 |
| 2023-01-31 | 7,610.00 | 7,840.00 | 7,360.00 | 7,360.00 | 6,628.99 | 1,518,150 |
| 2023-01-30 | 7,800.00 | 7,820.00 | 7,460.00 | 7,510.00 | 6,764.09 | 804,333 |
| 2023-01-27 | 7,600.00 | 7,950.00 | 7,600.00 | 7,730.00 | 6,962.24 | 2,998,093 |
| 2023-01-26 | 7,530.00 | 7,750.00 | 7,510.00 | 7,570.00 | 6,818.13 | 1,114,899 |
| 2023-01-25 | 7,670.00 | 7,680.00 | 7,490.00 | 7,570.00 | 6,818.13 | 863,698 |
| 2023-01-20 | 7,630.00 | 7,760.00 | 7,570.00 | 7,700.00 | 6,935.22 | 792,567 |
| 2023-01-19 | 7,700.00 | 7,830.00 | 7,540.00 | 7,620.00 | 6,863.17 | 1,127,994 |
| 2023-01-18 | 7,940.00 | 7,940.00 | 7,680.00 | 7,760.00 | 6,989.26 | 2,020,378 |
| 2023-01-17 | 8,110.00 | 8,470.00 | 7,870.00 | 8,150.00 | 7,340.52 | 9,340,826 |
| 2023-01-16 | 8,410.00 | 8,440.00 | 7,920.00 | 8,080.00 | 7,277.48 | 3,571,009 |
| 2023-01-13 | 8,570.00 | 8,720.00 | 8,230.00 | 8,350.00 | 7,520.66 | 12,275,360 |
| 2023-01-12 | 6,340.00 | 8,320.00 | 6,260.00 | 8,320.00 | 7,493.64 | 29,388,980 |
| 2023-01-11 | 6,100.00 | 6,450.00 | 6,040.00 | 6,400.00 | 5,764.34 | 918,685 |
| 2023-01-10 | 6,050.00 | 6,160.00 | 5,970.00 | 6,030.00 | 5,431.09 | 337,649 |
| 2023-01-09 | 5,810.00 | 6,470.00 | 5,760.00 | 6,070.00 | 5,467.11 | 1,105,700 |
| 2023-01-06 | 5,770.00 | 5,840.00 | 5,680.00 | 5,810.00 | 5,232.94 | 237,622 |
| 2023-01-05 | 5,620.00 | 5,820.00 | 5,530.00 | 5,800.00 | 5,223.93 | 256,532 |
| 2023-01-04 | 5,410.00 | 5,630.00 | 5,410.00 | 5,620.00 | 5,061.81 | 150,493 |
| 2023-01-03 | 5,600.00 | 5,700.00 | 5,320.00 | 5,550.00 | 4,998.76 | 347,322 |
| 2023-01-02 | 6,050.00 | 6,150.00 | 5,600.00 | 5,600.00 | 5,043.80 | 406,615 |
| 2022-12-29 | 6,320.00 | 6,350.00 | 6,020.00 | 6,050.00 | 5,449.10 | 269,262 |
| 2022-12-28 | 6,420.00 | 6,480.00 | 6,260.00 | 6,350.00 | 5,719.30 | 288,416 |
| 2022-12-27 | 6,380.00 | 6,530.00 | 6,340.00 | 6,470.00 | 5,773.35 | 375,374 |
| 2022-12-26 | 6,090.00 | 6,690.00 | 6,040.00 | 6,480.00 | 5,782.27 | 1,619,773 |
| 2022-12-23 | 6,140.00 | 6,300.00 | 5,990.00 | 6,030.00 | 5,380.72 | 453,408 |
| 2022-12-22 | 6,270.00 | 6,310.00 | 6,140.00 | 6,140.00 | 5,478.88 | 263,860 |
| 2022-12-21 | 6,250.00 | 6,410.00 | 6,200.00 | 6,270.00 | 5,594.88 | 296,111 |
| 2022-12-20 | 6,240.00 | 6,390.00 | 6,100.00 | 6,150.00 | 5,487.80 | 287,623 |
| 2022-12-19 | 6,460.00 | 6,510.00 | 6,320.00 | 6,320.00 | 5,639.50 | 208,904 |
| 2022-12-16 | 6,460.00 | 6,610.00 | 6,440.00 | 6,460.00 | 5,764.42 | 326,282 |
| 2022-12-15 | 6,390.00 | 7,210.00 | 6,370.00 | 6,630.00 | 5,916.12 | 4,391,318 |
| 2022-12-14 | 6,350.00 | 6,450.00 | 6,340.00 | 6,390.00 | 5,701.96 | 89,257 |
| 2022-12-13 | 6,280.00 | 6,490.00 | 6,280.00 | 6,350.00 | 5,666.27 | 189,725 |
| 2022-12-12 | 6,270.00 | 6,330.00 | 6,200.00 | 6,270.00 | 5,594.88 | 150,731 |
| 2022-12-09 | 6,240.00 | 6,490.00 | 6,130.00 | 6,480.00 | 5,782.27 | 453,174 |
| 2022-12-08 | 6,390.00 | 6,430.00 | 6,160.00 | 6,220.00 | 5,550.26 | 254,116 |
| 2022-12-07 | 6,600.00 | 6,640.00 | 6,410.00 | 6,470.00 | 5,773.35 | 345,246 |
| 2022-12-06 | 6,990.00 | 7,040.00 | 6,660.00 | 6,720.00 | 5,996.43 | 401,132 |
| 2022-12-05 | 7,230.00 | 7,240.00 | 7,080.00 | 7,130.00 | 6,362.28 | 333,025 |
| 2022-12-02 | 7,130.00 | 7,190.00 | 7,000.00 | 7,040.00 | 6,281.97 | 240,646 |
| 2022-12-01 | 7,270.00 | 7,270.00 | 7,080.00 | 7,080.00 | 6,317.66 | 319,304 |
| 2022-11-30 | 7,180.00 | 7,320.00 | 7,110.00 | 7,200.00 | 6,424.74 | 413,617 |
| 2022-11-29 | 6,970.00 | 7,210.00 | 6,890.00 | 7,160.00 | 6,389.05 | 352,575 |
| 2022-11-28 | 7,200.00 | 7,320.00 | 6,950.00 | 7,000.00 | 6,246.28 | 417,193 |
| 2022-11-25 | 7,230.00 | 7,340.00 | 7,150.00 | 7,220.00 | 6,442.59 | 671,036 |
| 2022-11-24 | 7,000.00 | 7,190.00 | 7,000.00 | 7,150.00 | 6,380.13 | 421,599 |
| 2022-11-23 | 7,060.00 | 7,110.00 | 7,000.00 | 7,000.00 | 6,246.28 | 286,969 |
| 2022-11-22 | 6,900.00 | 7,110.00 | 6,880.00 | 7,110.00 | 6,344.43 | 429,554 |
| 2022-11-21 | 7,280.00 | 7,300.00 | 6,900.00 | 6,970.00 | 6,219.51 | 773,439 |
| 2022-11-18 | 7,110.00 | 7,480.00 | 7,040.00 | 7,380.00 | 6,585.36 | 2,249,877 |
| 2022-11-17 | 6,980.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,219.51 | 594,867 |
| 2022-11-16 | 7,080.00 | 7,090.00 | 6,840.00 | 6,990.00 | 6,237.35 | 612,898 |
| 2022-11-15 | 7,200.00 | 7,320.00 | 7,080.00 | 7,160.00 | 6,389.05 | 1,009,627 |
| 2022-11-14 | 7,190.00 | 7,250.00 | 7,020.00 | 7,080.00 | 6,317.66 | 452,387 |
| 2022-11-11 | 7,200.00 | 7,250.00 | 7,060.00 | 7,150.00 | 6,380.13 | 624,040 |
| 2022-11-10 | 7,200.00 | 7,290.00 | 7,020.00 | 7,050.00 | 6,290.89 | 709,301 |
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.