Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,790.00 | 5,920.00 | 5,710.00 | 5,790.00 | 5,166.56 | 108,771 |
| 2022-02-16 | 5,740.00 | 5,810.00 | 5,590.00 | 5,790.00 | 5,166.56 | 84,118 |
| 2022-02-15 | 5,670.00 | 5,850.00 | 5,590.00 | 5,730.00 | 5,113.02 | 113,220 |
| 2022-02-14 | 5,820.00 | 6,130.00 | 5,720.00 | 5,720.00 | 5,104.10 | 366,355 |
| 2022-02-11 | 5,840.00 | 6,050.00 | 5,820.00 | 5,860.00 | 5,229.03 | 126,662 |
| 2022-02-10 | 5,970.00 | 6,010.00 | 5,810.00 | 5,840.00 | 5,211.18 | 69,487 |
| 2022-02-09 | 5,950.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,336.11 | 79,646 |
| 2022-02-08 | 5,910.00 | 6,030.00 | 5,850.00 | 5,950.00 | 5,309.34 | 163,865 |
| 2022-02-07 | 5,930.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,264.72 | 82,957 |
| 2022-02-04 | 5,750.00 | 5,920.00 | 5,710.00 | 5,870.00 | 5,237.95 | 179,406 |
| 2022-02-03 | 5,430.00 | 5,760.00 | 5,430.00 | 5,750.00 | 5,130.87 | 211,692 |
| 2022-01-28 | 5,480.00 | 5,540.00 | 5,250.00 | 5,420.00 | 4,836.40 | 173,494 |
| 2022-01-27 | 5,850.00 | 5,860.00 | 5,490.00 | 5,550.00 | 4,952.41 | 247,595 |
| 2022-01-26 | 5,490.00 | 6,100.00 | 5,490.00 | 5,850.00 | 5,220.10 | 1,167,969 |
| 2022-01-25 | 5,390.00 | 5,740.00 | 5,390.00 | 5,520.00 | 4,925.64 | 316,102 |
| 2022-01-24 | 5,710.00 | 6,360.00 | 5,370.00 | 5,390.00 | 4,809.63 | 2,126,015 |
| 2022-01-21 | 5,420.00 | 5,630.00 | 5,360.00 | 5,620.00 | 5,014.87 | 101,499 |
| 2022-01-20 | 5,280.00 | 5,430.00 | 5,260.00 | 5,420.00 | 4,836.40 | 52,997 |
| 2022-01-19 | 5,430.00 | 5,490.00 | 5,330.00 | 5,330.00 | 4,756.09 | 34,459 |
| 2022-01-18 | 5,570.00 | 5,660.00 | 5,450.00 | 5,460.00 | 4,872.10 | 43,099 |
| 2022-01-17 | 5,790.00 | 5,800.00 | 5,620.00 | 5,630.00 | 5,023.79 | 42,263 |
| 2022-01-14 | 5,830.00 | 5,860.00 | 5,740.00 | 5,790.00 | 5,166.56 | 74,677 |
| 2022-01-13 | 5,780.00 | 5,850.00 | 5,730.00 | 5,840.00 | 5,211.18 | 58,760 |
| 2022-01-12 | 5,540.00 | 5,740.00 | 5,540.00 | 5,730.00 | 5,113.02 | 53,018 |
| 2022-01-11 | 5,710.00 | 5,740.00 | 5,490.00 | 5,550.00 | 4,952.41 | 117,593 |
| 2022-01-10 | 5,820.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,139.79 | 52,111 |
| 2022-01-07 | 5,680.00 | 5,850.00 | 5,640.00 | 5,810.00 | 5,184.41 | 80,713 |
| 2022-01-06 | 5,730.00 | 5,760.00 | 5,600.00 | 5,690.00 | 5,077.33 | 36,526 |
| 2022-01-05 | 5,800.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,139.79 | 64,494 |
| 2022-01-04 | 5,730.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,175.49 | 83,499 |
| 2022-01-03 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,113.02 | 35,954 |
| 2021-12-30 | 5,700.00 | 5,740.00 | 5,640.00 | 5,710.00 | 5,095.18 | 50,296 |
| 2021-12-29 | 5,650.00 | 5,720.00 | 5,540.00 | 5,700.00 | 5,086.25 | 52,263 |
| 2021-12-28 | 5,610.00 | 5,670.00 | 5,580.00 | 5,650.00 | 4,925.64 | 33,299 |
| 2021-12-27 | 5,620.00 | 5,660.00 | 5,590.00 | 5,610.00 | 4,890.76 | 50,158 |
| 2021-12-24 | 5,530.00 | 5,660.00 | 5,530.00 | 5,590.00 | 4,873.33 | 46,172 |
| 2021-12-23 | 5,540.00 | 5,580.00 | 5,450.00 | 5,530.00 | 4,821.02 | 32,453 |
| 2021-12-22 | 5,480.00 | 5,510.00 | 5,400.00 | 5,470.00 | 4,768.71 | 20,957 |
| 2021-12-21 | 5,470.00 | 5,490.00 | 5,330.00 | 5,400.00 | 4,707.69 | 40,133 |
| 2021-12-20 | 5,580.00 | 5,660.00 | 5,440.00 | 5,500.00 | 4,794.87 | 49,745 |
| 2021-12-17 | 5,500.00 | 5,630.00 | 5,460.00 | 5,630.00 | 4,908.20 | 28,082 |
| 2021-12-16 | 5,540.00 | 5,590.00 | 5,510.00 | 5,530.00 | 4,821.02 | 29,326 |
| 2021-12-15 | 5,600.00 | 5,660.00 | 5,510.00 | 5,530.00 | 4,821.02 | 34,875 |
| 2021-12-14 | 5,630.00 | 5,680.00 | 5,560.00 | 5,630.00 | 4,908.20 | 38,014 |
| 2021-12-13 | 5,740.00 | 5,740.00 | 5,640.00 | 5,640.00 | 4,916.92 | 57,071 |
| 2021-12-10 | 5,690.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,004.10 | 56,515 |
| 2021-12-09 | 5,650.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,004.10 | 69,520 |
| 2021-12-08 | 5,710.00 | 5,820.00 | 5,630.00 | 5,650.00 | 4,925.64 | 138,673 |
| 2021-12-07 | 5,650.00 | 6,290.00 | 5,650.00 | 5,710.00 | 4,977.94 | 1,419,021 |
| 2021-12-06 | 5,370.00 | 6,180.00 | 5,310.00 | 5,600.00 | 4,882.05 | 670,942 |
| 2021-12-03 | 5,290.00 | 5,370.00 | 5,160.00 | 5,370.00 | 4,681.53 | 35,481 |
| 2021-12-02 | 5,040.00 | 5,260.00 | 5,020.00 | 5,220.00 | 4,550.76 | 59,830 |
| 2021-12-01 | 4,950.00 | 5,160.00 | 4,815.00 | 5,150.00 | 4,489.74 | 88,440 |
| 2021-11-30 | 5,370.00 | 5,400.00 | 4,950.00 | 5,000.00 | 4,358.97 | 162,686 |
| 2021-11-29 | 5,410.00 | 5,580.00 | 5,310.00 | 5,350.00 | 4,664.10 | 116,966 |
| 2021-11-26 | 5,860.00 | 5,880.00 | 5,600.00 | 5,610.00 | 4,890.76 | 117,084 |
| 2021-11-25 | 5,860.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,108.71 | 45,993 |
| 2021-11-24 | 5,860.00 | 5,940.00 | 5,810.00 | 5,870.00 | 5,117.43 | 34,184 |
| 2021-11-23 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,143.58 | 43,001 |
| 2021-11-22 | 5,870.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,073.84 | 105,344 |
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.