Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,320.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,094.44 | 45,638 |
| 2025-07-21 | 5,310.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,123.33 | 39,306 |
| 2025-07-18 | 5,280.00 | 5,310.00 | 5,240.00 | 5,270.00 | 5,075.18 | 38,018 |
| 2025-07-17 | 5,260.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,084.81 | 48,956 |
| 2025-07-16 | 5,340.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,065.55 | 53,122 |
| 2025-07-15 | 5,330.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,142.59 | 67,698 |
| 2025-07-14 | 5,380.00 | 5,400.00 | 5,330.00 | 5,330.00 | 5,132.96 | 79,136 |
| 2025-07-11 | 5,420.00 | 5,510.00 | 5,310.00 | 5,420.00 | 5,219.63 | 217,751 |
| 2025-07-10 | 5,240.00 | 5,420.00 | 5,240.00 | 5,420.00 | 5,219.63 | 162,208 |
| 2025-07-09 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,046.28 | 69,443 |
| 2025-07-08 | 5,240.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,046.28 | 40,336 |
| 2025-07-07 | 5,210.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,046.28 | 42,029 |
| 2025-07-04 | 5,280.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,007.76 | 71,100 |
| 2025-07-03 | 5,230.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,084.81 | 58,313 |
| 2025-07-02 | 5,300.00 | 5,310.00 | 5,160.00 | 5,230.00 | 5,036.65 | 120,598 |
| 2025-07-01 | 5,300.00 | 5,390.00 | 5,260.00 | 5,280.00 | 5,084.81 | 180,441 |
| 2025-06-30 | 5,280.00 | 5,390.00 | 5,280.00 | 5,330.00 | 5,132.96 | 65,670 |
| 2025-06-27 | 5,430.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,084.81 | 72,251 |
| 2025-06-26 | 5,390.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,171.48 | 95,645 |
| 2025-06-25 | 5,470.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,181.11 | 95,735 |
| 2025-06-24 | 5,370.00 | 5,480.00 | 5,330.00 | 5,470.00 | 5,267.78 | 151,141 |
| 2025-06-23 | 5,330.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,113.70 | 152,351 |
| 2025-06-20 | 5,510.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,287.04 | 124,236 |
| 2025-06-19 | 5,590.00 | 5,590.00 | 5,430.00 | 5,500.00 | 5,296.67 | 156,829 |
| 2025-06-18 | 5,570.00 | 5,630.00 | 5,450.00 | 5,600.00 | 5,392.98 | 227,723 |
| 2025-06-17 | 5,600.00 | 5,720.00 | 5,450.00 | 5,560.00 | 5,354.45 | 881,995 |
| 2025-06-16 | 5,220.00 | 5,340.00 | 5,120.00 | 5,320.00 | 5,123.33 | 175,913 |
| 2025-06-13 | 5,370.00 | 5,390.00 | 5,180.00 | 5,240.00 | 5,046.28 | 238,603 |
| 2025-06-12 | 5,130.00 | 5,600.00 | 5,130.00 | 5,300.00 | 5,104.07 | 1,289,229 |
| 2025-06-11 | 5,100.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,940.35 | 53,938 |
| 2025-06-10 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 4,930.72 | 54,346 |
| 2025-06-09 | 5,090.00 | 5,140.00 | 5,090.00 | 5,120.00 | 4,930.72 | 67,199 |
| 2025-06-05 | 5,100.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,901.83 | 55,220 |
| 2025-06-04 | 5,010.00 | 5,090.00 | 4,990.00 | 5,080.00 | 4,892.20 | 63,403 |
| 2025-06-02 | 5,050.00 | 5,050.00 | 4,990.00 | 4,990.00 | 4,805.53 | 37,614 |
| 2025-05-30 | 5,060.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,863.31 | 28,727 |
| 2025-05-29 | 5,070.00 | 5,080.00 | 5,010.00 | 5,070.00 | 4,882.57 | 55,760 |
| 2025-05-28 | 4,990.00 | 5,090.00 | 4,970.00 | 5,050.00 | 4,863.31 | 96,329 |
| 2025-05-27 | 4,920.00 | 5,020.00 | 4,915.00 | 4,975.00 | 4,791.08 | 47,424 |
| 2025-05-26 | 4,995.00 | 5,020.00 | 4,935.00 | 4,940.00 | 4,757.38 | 42,940 |
| 2025-05-23 | 5,010.00 | 5,050.00 | 4,950.00 | 4,990.00 | 4,805.53 | 40,418 |
| 2025-05-22 | 5,010.00 | 5,010.00 | 4,965.00 | 4,985.00 | 4,800.71 | 27,465 |
| 2025-05-21 | 5,010.00 | 5,050.00 | 4,995.00 | 5,010.00 | 4,824.79 | 38,336 |
| 2025-05-20 | 4,930.00 | 5,060.00 | 4,930.00 | 5,010.00 | 4,824.79 | 57,427 |
| 2025-05-19 | 4,950.00 | 4,975.00 | 4,885.00 | 4,885.00 | 4,704.41 | 66,395 |
| 2025-05-16 | 5,030.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,767.01 | 74,526 |
| 2025-05-15 | 5,070.00 | 5,090.00 | 4,965.00 | 5,020.00 | 4,834.42 | 71,238 |
| 2025-05-14 | 5,040.00 | 5,130.00 | 5,010.00 | 5,070.00 | 4,882.57 | 59,998 |
| 2025-05-13 | 5,040.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,853.68 | 26,997 |
| 2025-05-12 | 4,985.00 | 5,070.00 | 4,985.00 | 5,040.00 | 4,853.68 | 82,145 |
| 2025-05-09 | 5,040.00 | 5,050.00 | 4,895.00 | 4,905.00 | 4,723.67 | 86,433 |
| 2025-05-08 | 5,000.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,853.68 | 34,508 |
| 2025-05-07 | 5,040.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,853.68 | 36,563 |
| 2025-05-02 | 4,990.00 | 5,050.00 | 4,965.00 | 5,030.00 | 4,844.05 | 35,950 |
| 2025-04-30 | 5,090.00 | 5,090.00 | 4,975.00 | 4,990.00 | 4,805.53 | 54,943 |
| 2025-04-29 | 5,060.00 | 5,100.00 | 4,985.00 | 5,050.00 | 4,863.31 | 86,418 |
| 2025-04-28 | 5,060.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,882.57 | 50,210 |
| 2025-04-25 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,863.31 | 62,105 |
| 2025-04-24 | 5,080.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,853.68 | 58,187 |
| 2025-04-23 | 5,140.00 | 5,140.00 | 5,040.00 | 5,080.00 | 4,892.20 | 103,029 |
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.