Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,800.00 | 8,020.00 | 7,740.00 | 7,980.00 | 7,120.76 | 976,195 |
| 2022-08-10 | 7,710.00 | 7,850.00 | 7,660.00 | 7,710.00 | 6,879.83 | 542,279 |
| 2022-08-09 | 7,610.00 | 7,780.00 | 7,610.00 | 7,640.00 | 6,817.37 | 384,998 |
| 2022-08-08 | 7,610.00 | 7,670.00 | 7,520.00 | 7,650.00 | 6,826.29 | 276,880 |
| 2022-08-05 | 7,810.00 | 7,810.00 | 7,690.00 | 7,700.00 | 6,870.91 | 406,556 |
| 2022-08-04 | 7,880.00 | 7,970.00 | 7,800.00 | 7,850.00 | 7,004.75 | 523,076 |
| 2022-08-03 | 7,800.00 | 8,300.00 | 7,750.00 | 7,820.00 | 6,977.98 | 2,132,089 |
| 2022-08-02 | 8,000.00 | 8,050.00 | 7,680.00 | 7,780.00 | 6,942.29 | 1,114,342 |
| 2022-08-01 | 7,750.00 | 7,900.00 | 7,690.00 | 7,830.00 | 6,986.91 | 639,321 |
| 2022-07-29 | 7,560.00 | 7,790.00 | 7,520.00 | 7,790.00 | 6,951.21 | 591,051 |
| 2022-07-28 | 7,510.00 | 7,630.00 | 7,430.00 | 7,520.00 | 6,710.29 | 386,257 |
| 2022-07-27 | 7,370.00 | 7,420.00 | 7,320.00 | 7,390.00 | 6,594.28 | 203,851 |
| 2022-07-26 | 7,380.00 | 7,520.00 | 7,380.00 | 7,380.00 | 6,585.36 | 307,700 |
| 2022-07-25 | 7,650.00 | 7,650.00 | 7,410.00 | 7,430.00 | 6,629.98 | 507,052 |
| 2022-07-22 | 7,730.00 | 7,910.00 | 7,650.00 | 7,790.00 | 6,951.21 | 1,122,680 |
| 2022-07-21 | 7,510.00 | 7,750.00 | 7,490.00 | 7,660.00 | 6,835.21 | 794,820 |
| 2022-07-20 | 7,580.00 | 7,630.00 | 7,440.00 | 7,480.00 | 6,674.59 | 549,143 |
| 2022-07-19 | 7,500.00 | 7,550.00 | 7,340.00 | 7,450.00 | 6,647.82 | 472,207 |
| 2022-07-18 | 7,530.00 | 7,620.00 | 7,310.00 | 7,560.00 | 6,745.98 | 614,995 |
| 2022-07-15 | 7,870.00 | 7,880.00 | 7,440.00 | 7,490.00 | 6,683.52 | 639,017 |
| 2022-07-14 | 7,920.00 | 8,070.00 | 7,710.00 | 7,830.00 | 6,986.91 | 503,997 |
| 2022-07-13 | 8,080.00 | 8,210.00 | 7,900.00 | 8,090.00 | 7,218.91 | 583,225 |
| 2022-07-12 | 8,350.00 | 8,480.00 | 7,970.00 | 8,030.00 | 7,165.37 | 893,729 |
| 2022-07-11 | 8,500.00 | 8,580.00 | 8,340.00 | 8,400.00 | 7,495.53 | 648,967 |
| 2022-07-08 | 8,670.00 | 8,830.00 | 8,500.00 | 8,530.00 | 7,611.54 | 1,124,829 |
| 2022-07-07 | 8,460.00 | 8,670.00 | 8,310.00 | 8,660.00 | 7,727.54 | 1,288,101 |
| 2022-07-06 | 8,830.00 | 8,860.00 | 8,210.00 | 8,530.00 | 7,611.54 | 2,177,755 |
| 2022-07-05 | 9,030.00 | 9,360.00 | 8,800.00 | 8,890.00 | 7,932.77 | 4,798,229 |
| 2022-07-04 | 9,320.00 | 9,630.00 | 8,510.00 | 8,510.00 | 7,593.69 | 4,497,612 |
| 2022-07-01 | 8,680.00 | 9,340.00 | 8,340.00 | 8,840.00 | 7,888.16 | 4,469,815 |
| 2022-06-30 | 8,770.00 | 8,970.00 | 8,120.00 | 8,300.00 | 7,406.30 | 1,848,981 |
| 2022-06-29 | 8,390.00 | 8,620.00 | 8,350.00 | 8,570.00 | 7,647.23 | 696,080 |
| 2022-06-28 | 8,690.00 | 8,950.00 | 8,310.00 | 8,630.00 | 7,700.77 | 1,045,130 |
| 2022-06-27 | 8,620.00 | 8,900.00 | 8,400.00 | 8,740.00 | 7,798.92 | 1,069,670 |
| 2022-06-24 | 7,850.00 | 8,810.00 | 7,800.00 | 8,570.00 | 7,647.23 | 4,911,118 |
| 2022-06-23 | 9,390.00 | 9,520.00 | 7,590.00 | 7,750.00 | 6,915.52 | 2,965,642 |
| 2022-06-22 | 9,460.00 | 9,950.00 | 9,370.00 | 9,420.00 | 8,405.71 | 3,256,618 |
| 2022-06-21 | 9,260.00 | 9,850.00 | 9,210.00 | 9,530.00 | 8,503.86 | 3,256,920 |
| 2022-06-20 | 9,730.00 | 9,800.00 | 9,070.00 | 9,150.00 | 8,164.78 | 2,114,799 |
| 2022-06-17 | 9,020.00 | 10,050.00 | 8,900.00 | 9,880.00 | 8,816.17 | 6,707,296 |
| 2022-06-16 | 9,730.00 | 9,900.00 | 9,300.00 | 9,320.00 | 8,316.47 | 1,884,219 |
| 2022-06-15 | 9,620.00 | 10,050.00 | 9,490.00 | 9,760.00 | 8,709.10 | 2,461,513 |
| 2022-06-14 | 9,820.00 | 9,910.00 | 9,330.00 | 9,740.00 | 8,691.25 | 2,130,836 |
| 2022-06-13 | 9,420.00 | 10,300.00 | 9,410.00 | 10,150.00 | 9,057.10 | 5,544,285 |
| 2022-06-10 | 10,450.00 | 10,600.00 | 9,610.00 | 9,750.00 | 8,700.17 | 3,443,700 |
| 2022-06-09 | 10,250.00 | 10,550.00 | 10,000.00 | 10,050.00 | 8,967.87 | 2,399,193 |
| 2022-06-08 | 11,400.00 | 11,450.00 | 10,400.00 | 10,500.00 | 9,369.42 | 3,069,405 |
| 2022-06-07 | 11,200.00 | 11,750.00 | 10,800.00 | 11,550.00 | 10,306.36 | 7,400,737 |
| 2022-06-03 | 11,900.00 | 12,400.00 | 10,800.00 | 11,150.00 | 9,949.43 | 24,528,039 |
| 2022-06-02 | 10,350.00 | 10,600.00 | 10,250.00 | 10,600.00 | 9,458.65 | 2,873,220 |
| 2022-05-31 | 9,920.00 | 10,900.00 | 9,780.00 | 10,550.00 | 9,414.03 | 9,259,323 |
| 2022-05-30 | 9,320.00 | 10,250.00 | 9,230.00 | 10,150.00 | 9,057.10 | 12,002,610 |
| 2022-05-27 | 9,110.00 | 9,530.00 | 8,980.00 | 9,300.00 | 8,298.63 | 4,187,764 |
| 2022-05-26 | 9,840.00 | 10,250.00 | 9,110.00 | 9,150.00 | 8,164.78 | 7,754,871 |
| 2022-05-25 | 9,390.00 | 9,530.00 | 8,930.00 | 9,390.00 | 8,378.94 | 4,408,765 |
| 2022-05-24 | 10,100.00 | 11,450.00 | 9,260.00 | 9,410.00 | 8,396.78 | 17,428,920 |
| 2022-05-23 | 9,710.00 | 9,770.00 | 9,250.00 | 9,770.00 | 8,718.02 | 6,091,554 |
| 2022-05-20 | 10,500.00 | 10,550.00 | 9,800.00 | 10,050.00 | 8,967.87 | 12,061,330 |
| 2022-05-19 | 7,460.00 | 9,800.00 | 7,450.00 | 9,800.00 | 8,744.79 | 15,302,400 |
| 2022-05-18 | 7,900.00 | 8,160.00 | 7,120.00 | 7,540.00 | 6,728.13 | 14,229,630 |
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.