Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,300.00 | 7,440.00 | 7,180.00 | 7,300.00 | 6,513.98 | 964,340 |
| 2022-11-08 | 7,720.00 | 7,830.00 | 7,240.00 | 7,330.00 | 6,540.75 | 2,414,798 |
| 2022-11-07 | 7,050.00 | 7,530.00 | 6,950.00 | 7,460.00 | 6,656.75 | 3,250,482 |
| 2022-11-04 | 6,740.00 | 7,100.00 | 6,520.00 | 7,100.00 | 6,335.51 | 1,593,068 |
| 2022-11-03 | 6,250.00 | 6,670.00 | 6,250.00 | 6,640.00 | 5,925.04 | 874,474 |
| 2022-11-02 | 6,590.00 | 6,630.00 | 6,350.00 | 6,440.00 | 5,746.58 | 720,303 |
| 2022-11-01 | 6,160.00 | 6,540.00 | 6,150.00 | 6,500.00 | 5,800.12 | 915,418 |
| 2022-10-31 | 6,120.00 | 6,270.00 | 6,030.00 | 6,210.00 | 5,541.34 | 282,287 |
| 2022-10-28 | 6,150.00 | 6,250.00 | 6,070.00 | 6,090.00 | 5,434.26 | 324,050 |
| 2022-10-27 | 6,130.00 | 6,240.00 | 6,030.00 | 6,220.00 | 5,550.26 | 364,065 |
| 2022-10-26 | 6,190.00 | 6,310.00 | 6,060.00 | 6,140.00 | 5,478.88 | 745,809 |
| 2022-10-25 | 6,270.00 | 6,310.00 | 6,040.00 | 6,100.00 | 5,443.18 | 599,869 |
| 2022-10-24 | 6,140.00 | 6,330.00 | 6,110.00 | 6,260.00 | 5,585.96 | 746,705 |
| 2022-10-21 | 6,570.00 | 6,650.00 | 5,970.00 | 5,970.00 | 5,327.18 | 1,764,345 |
| 2022-10-20 | 5,920.00 | 6,470.00 | 5,900.00 | 6,290.00 | 5,612.73 | 2,066,282 |
| 2022-10-19 | 6,120.00 | 6,170.00 | 5,990.00 | 6,000.00 | 5,353.95 | 411,771 |
| 2022-10-18 | 5,980.00 | 6,150.00 | 5,870.00 | 6,130.00 | 5,469.95 | 727,350 |
| 2022-10-17 | 5,860.00 | 6,040.00 | 5,770.00 | 5,960.00 | 5,318.26 | 466,804 |
| 2022-10-14 | 5,580.00 | 6,340.00 | 5,560.00 | 6,010.00 | 5,362.88 | 3,619,811 |
| 2022-10-13 | 5,770.00 | 5,890.00 | 5,440.00 | 5,460.00 | 4,872.10 | 515,747 |
| 2022-10-12 | 5,790.00 | 6,280.00 | 5,630.00 | 5,750.00 | 5,130.87 | 1,644,548 |
| 2022-10-11 | 6,040.00 | 6,060.00 | 5,580.00 | 5,640.00 | 5,032.72 | 394,499 |
| 2022-10-07 | 6,060.00 | 6,110.00 | 5,950.00 | 6,070.00 | 5,416.42 | 171,484 |
| 2022-10-06 | 5,880.00 | 6,110.00 | 5,880.00 | 6,050.00 | 5,398.57 | 238,731 |
| 2022-10-05 | 6,040.00 | 6,140.00 | 5,820.00 | 5,880.00 | 5,246.87 | 279,180 |
| 2022-10-04 | 5,770.00 | 5,970.00 | 5,770.00 | 5,950.00 | 5,309.34 | 274,907 |
| 2022-09-30 | 5,520.00 | 6,040.00 | 5,520.00 | 5,770.00 | 5,148.72 | 564,910 |
| 2022-09-29 | 5,750.00 | 5,900.00 | 5,650.00 | 5,700.00 | 5,086.25 | 213,143 |
| 2022-09-28 | 5,980.00 | 6,100.00 | 5,530.00 | 5,630.00 | 5,023.79 | 298,330 |
| 2022-09-27 | 5,980.00 | 6,140.00 | 5,760.00 | 6,000.00 | 5,353.95 | 306,414 |
| 2022-09-26 | 6,200.00 | 6,380.00 | 5,920.00 | 5,980.00 | 5,336.11 | 488,762 |
| 2022-09-23 | 6,790.00 | 6,880.00 | 6,370.00 | 6,420.00 | 5,728.73 | 487,333 |
| 2022-09-22 | 7,100.00 | 7,100.00 | 6,640.00 | 6,880.00 | 6,139.20 | 861,017 |
| 2022-09-21 | 7,450.00 | 7,580.00 | 7,250.00 | 7,350.00 | 6,558.59 | 564,546 |
| 2022-09-20 | 7,190.00 | 7,580.00 | 7,190.00 | 7,460.00 | 6,656.75 | 870,421 |
| 2022-09-19 | 7,370.00 | 7,600.00 | 7,100.00 | 7,150.00 | 6,380.13 | 1,069,719 |
| 2022-09-16 | 7,460.00 | 7,560.00 | 7,200.00 | 7,260.00 | 6,478.28 | 567,165 |
| 2022-09-15 | 7,710.00 | 7,770.00 | 7,560.00 | 7,630.00 | 6,808.44 | 712,420 |
| 2022-09-14 | 7,270.00 | 7,940.00 | 7,260.00 | 7,710.00 | 6,879.83 | 2,770,383 |
| 2022-09-13 | 7,080.00 | 7,760.00 | 7,050.00 | 7,600.00 | 6,781.67 | 6,120,271 |
| 2022-09-08 | 6,650.00 | 6,770.00 | 6,640.00 | 6,700.00 | 5,978.58 | 149,765 |
| 2022-09-07 | 6,860.00 | 6,910.00 | 6,590.00 | 6,620.00 | 5,907.19 | 257,942 |
| 2022-09-06 | 6,860.00 | 7,020.00 | 6,860.00 | 6,930.00 | 6,183.82 | 172,900 |
| 2022-09-05 | 6,870.00 | 7,120.00 | 6,820.00 | 6,860.00 | 6,121.35 | 331,309 |
| 2022-09-02 | 7,020.00 | 7,120.00 | 6,840.00 | 6,860.00 | 6,121.35 | 224,681 |
| 2022-09-01 | 7,200.00 | 7,230.00 | 6,950.00 | 7,010.00 | 6,255.20 | 230,262 |
| 2022-08-31 | 7,090.00 | 7,280.00 | 7,050.00 | 7,260.00 | 6,478.28 | 186,745 |
| 2022-08-30 | 7,060.00 | 7,330.00 | 7,060.00 | 7,120.00 | 6,353.36 | 341,938 |
| 2022-08-29 | 6,960.00 | 7,110.00 | 6,920.00 | 7,050.00 | 6,290.89 | 214,491 |
| 2022-08-26 | 7,210.00 | 7,410.00 | 7,170.00 | 7,290.00 | 6,505.05 | 302,225 |
| 2022-08-25 | 7,030.00 | 7,220.00 | 7,030.00 | 7,200.00 | 6,424.74 | 211,007 |
| 2022-08-24 | 7,020.00 | 7,150.00 | 6,910.00 | 7,010.00 | 6,255.20 | 237,963 |
| 2022-08-23 | 6,980.00 | 7,200.00 | 6,860.00 | 7,000.00 | 6,246.28 | 309,921 |
| 2022-08-22 | 7,290.00 | 7,420.00 | 7,090.00 | 7,130.00 | 6,362.28 | 472,619 |
| 2022-08-19 | 7,630.00 | 7,830.00 | 7,430.00 | 7,430.00 | 6,629.98 | 410,766 |
| 2022-08-18 | 7,710.00 | 7,740.00 | 7,590.00 | 7,650.00 | 6,826.29 | 274,230 |
| 2022-08-17 | 7,860.00 | 7,940.00 | 7,740.00 | 7,800.00 | 6,960.14 | 382,777 |
| 2022-08-16 | 7,990.00 | 8,130.00 | 7,900.00 | 7,950.00 | 7,093.99 | 516,976 |
| 2022-08-12 | 7,980.00 | 8,010.00 | 7,860.00 | 7,980.00 | 7,120.76 | 437,318 |
| 2022-08-11 | 7,800.00 | 8,020.00 | 7,740.00 | 7,980.00 | 7,120.76 | 976,195 |
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.