Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,280.00 | 6,850.00 | 6,280.00 | 6,650.00 | 5,933.96 | 1,239,840 |
| 2022-05-16 | 6,450.00 | 6,500.00 | 6,260.00 | 6,300.00 | 5,621.65 | 380,741 |
| 2022-05-13 | 6,540.00 | 6,540.00 | 6,300.00 | 6,430.00 | 5,737.65 | 449,961 |
| 2022-05-12 | 6,410.00 | 6,830.00 | 6,400.00 | 6,450.00 | 5,755.50 | 1,086,862 |
| 2022-05-11 | 6,650.00 | 6,850.00 | 6,400.00 | 6,410.00 | 5,719.81 | 930,816 |
| 2022-05-10 | 6,190.00 | 6,750.00 | 6,040.00 | 6,650.00 | 5,933.96 | 2,220,970 |
| 2022-05-09 | 6,700.00 | 6,700.00 | 6,240.00 | 6,370.00 | 5,684.11 | 856,301 |
| 2022-05-06 | 6,620.00 | 7,000.00 | 6,450.00 | 6,750.00 | 6,023.20 | 863,538 |
| 2022-05-04 | 6,830.00 | 7,330.00 | 6,730.00 | 6,790.00 | 6,058.89 | 3,450,922 |
| 2022-05-03 | 6,340.00 | 7,200.00 | 6,300.00 | 7,000.00 | 6,246.28 | 4,961,153 |
| 2022-05-02 | 6,250.00 | 6,450.00 | 6,220.00 | 6,330.00 | 5,648.42 | 389,999 |
| 2022-04-29 | 6,430.00 | 6,830.00 | 6,120.00 | 6,450.00 | 5,755.50 | 1,592,781 |
| 2022-04-28 | 5,920.00 | 6,380.00 | 5,780.00 | 6,330.00 | 5,648.42 | 478,210 |
| 2022-04-27 | 5,910.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,282.57 | 40,577 |
| 2022-04-26 | 5,880.00 | 6,050.00 | 5,870.00 | 6,020.00 | 5,371.80 | 72,501 |
| 2022-04-25 | 5,910.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,237.95 | 71,233 |
| 2022-04-22 | 6,020.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,336.11 | 58,091 |
| 2022-04-21 | 6,080.00 | 6,150.00 | 6,010.00 | 6,100.00 | 5,443.18 | 43,751 |
| 2022-04-20 | 6,110.00 | 6,150.00 | 6,010.00 | 6,110.00 | 5,452.11 | 40,952 |
| 2022-04-19 | 6,010.00 | 6,090.00 | 5,970.00 | 6,080.00 | 5,425.34 | 46,339 |
| 2022-04-18 | 5,980.00 | 6,060.00 | 5,960.00 | 6,040.00 | 5,389.65 | 45,504 |
| 2022-04-15 | 6,000.00 | 6,040.00 | 5,850.00 | 5,980.00 | 5,336.11 | 37,281 |
| 2022-04-14 | 5,960.00 | 6,020.00 | 5,950.00 | 6,000.00 | 5,353.95 | 40,152 |
| 2022-04-13 | 5,930.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,318.26 | 40,808 |
| 2022-04-12 | 6,010.00 | 6,070.00 | 5,910.00 | 5,960.00 | 5,318.26 | 70,978 |
| 2022-04-11 | 6,350.00 | 6,360.00 | 6,020.00 | 6,080.00 | 5,425.34 | 159,163 |
| 2022-04-08 | 6,190.00 | 6,430.00 | 6,180.00 | 6,260.00 | 5,585.96 | 148,422 |
| 2022-04-07 | 6,140.00 | 6,500.00 | 6,110.00 | 6,190.00 | 5,523.49 | 951,988 |
| 2022-04-06 | 6,060.00 | 6,240.00 | 5,990.00 | 6,180.00 | 5,514.57 | 173,453 |
| 2022-04-05 | 6,110.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,425.34 | 111,239 |
| 2022-04-04 | 5,570.00 | 6,330.00 | 5,550.00 | 6,160.00 | 5,496.72 | 1,449,253 |
| 2022-04-01 | 5,650.00 | 5,710.00 | 5,560.00 | 5,600.00 | 4,997.02 | 133,167 |
| 2022-03-31 | 5,660.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,050.56 | 87,246 |
| 2022-03-30 | 5,770.00 | 5,770.00 | 5,610.00 | 5,670.00 | 5,059.49 | 128,103 |
| 2022-03-29 | 5,700.00 | 5,800.00 | 5,640.00 | 5,730.00 | 5,113.02 | 505,427 |
| 2022-03-28 | 6,190.00 | 6,250.00 | 5,360.00 | 5,510.00 | 4,916.71 | 997,937 |
| 2022-03-25 | 6,350.00 | 6,350.00 | 6,160.00 | 6,200.00 | 5,532.42 | 105,516 |
| 2022-03-24 | 6,150.00 | 6,350.00 | 6,150.00 | 6,320.00 | 5,639.50 | 277,741 |
| 2022-03-23 | 6,160.00 | 6,210.00 | 6,090.00 | 6,200.00 | 5,532.42 | 169,704 |
| 2022-03-22 | 6,070.00 | 6,150.00 | 6,000.00 | 6,140.00 | 5,478.88 | 104,601 |
| 2022-03-21 | 6,010.00 | 6,120.00 | 5,980.00 | 6,070.00 | 5,416.42 | 151,085 |
| 2022-03-18 | 6,000.00 | 6,060.00 | 5,930.00 | 6,010.00 | 5,362.88 | 97,945 |
| 2022-03-17 | 6,090.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,318.26 | 160,905 |
| 2022-03-16 | 6,000.00 | 6,200.00 | 5,910.00 | 6,060.00 | 5,407.49 | 193,032 |
| 2022-03-15 | 6,150.00 | 6,150.00 | 5,900.00 | 6,000.00 | 5,353.95 | 209,326 |
| 2022-03-14 | 6,140.00 | 6,260.00 | 6,070.00 | 6,180.00 | 5,514.57 | 248,371 |
| 2022-03-11 | 6,020.00 | 6,200.00 | 5,970.00 | 6,160.00 | 5,496.72 | 355,408 |
| 2022-03-10 | 6,050.00 | 6,210.00 | 5,910.00 | 5,970.00 | 5,327.18 | 262,548 |
| 2022-03-08 | 6,100.00 | 6,270.00 | 5,890.00 | 5,930.00 | 5,291.49 | 355,295 |
| 2022-03-07 | 6,090.00 | 6,290.00 | 6,050.00 | 6,140.00 | 5,478.88 | 443,538 |
| 2022-03-04 | 6,090.00 | 6,160.00 | 6,020.00 | 6,090.00 | 5,434.26 | 134,518 |
| 2022-03-03 | 6,080.00 | 6,250.00 | 5,970.00 | 6,050.00 | 5,398.57 | 425,449 |
| 2022-03-02 | 5,900.00 | 6,140.00 | 5,900.00 | 6,050.00 | 5,398.57 | 339,411 |
| 2022-02-28 | 5,800.00 | 6,010.00 | 5,780.00 | 5,900.00 | 5,264.72 | 173,647 |
| 2022-02-25 | 5,820.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,175.49 | 180,716 |
| 2022-02-24 | 5,680.00 | 6,150.00 | 5,680.00 | 5,830.00 | 5,202.26 | 772,081 |
| 2022-02-23 | 5,740.00 | 5,790.00 | 5,680.00 | 5,760.00 | 5,139.79 | 68,638 |
| 2022-02-22 | 5,980.00 | 6,090.00 | 5,650.00 | 5,760.00 | 5,139.79 | 247,259 |
| 2022-02-21 | 5,880.00 | 6,030.00 | 5,840.00 | 5,890.00 | 5,255.80 | 109,961 |
| 2022-02-18 | 5,830.00 | 5,970.00 | 5,770.00 | 5,840.00 | 5,211.18 | 213,238 |
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.