Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5,070.00 | 5,150.00 | 5,070.00 | 5,120.00 | 4,930.72 | 62,284 |
| 2025-04-21 | 5,060.00 | 5,140.00 | 5,040.00 | 5,130.00 | 4,940.35 | 50,748 |
| 2025-04-18 | 5,050.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,892.20 | 54,715 |
| 2025-04-17 | 4,995.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,853.68 | 40,123 |
| 2025-04-16 | 4,975.00 | 5,070.00 | 4,965.00 | 4,995.00 | 4,810.34 | 49,390 |
| 2025-04-15 | 5,000.00 | 5,030.00 | 4,960.00 | 5,020.00 | 4,834.42 | 41,660 |
| 2025-04-14 | 5,000.00 | 5,030.00 | 4,925.00 | 5,030.00 | 4,844.05 | 102,803 |
| 2025-04-11 | 4,840.00 | 4,910.00 | 4,805.00 | 4,910.00 | 4,728.48 | 57,398 |
| 2025-04-10 | 4,790.00 | 4,840.00 | 4,770.00 | 4,840.00 | 4,661.07 | 67,295 |
| 2025-04-09 | 4,620.00 | 4,870.00 | 4,500.00 | 4,715.00 | 4,540.69 | 120,347 |
| 2025-04-08 | 4,570.00 | 4,690.00 | 4,570.00 | 4,620.00 | 4,449.21 | 47,200 |
| 2025-04-07 | 4,760.00 | 4,760.00 | 4,490.00 | 4,520.00 | 4,352.90 | 104,608 |
| 2025-04-04 | 4,590.00 | 4,795.00 | 4,590.00 | 4,795.00 | 4,617.74 | 60,500 |
| 2025-04-03 | 4,755.00 | 4,755.00 | 4,670.00 | 4,670.00 | 4,497.36 | 35,154 |
| 2025-04-02 | 4,740.00 | 4,840.00 | 4,705.00 | 4,765.00 | 4,588.84 | 28,263 |
| 2025-04-01 | 4,645.00 | 4,790.00 | 4,645.00 | 4,775.00 | 4,598.48 | 24,749 |
| 2025-03-31 | 4,775.00 | 4,775.00 | 4,630.00 | 4,645.00 | 4,473.28 | 60,016 |
| 2025-03-28 | 4,885.00 | 4,885.00 | 4,755.00 | 4,775.00 | 4,598.48 | 82,733 |
| 2025-03-27 | 4,870.00 | 4,940.00 | 4,835.00 | 4,940.00 | 4,757.38 | 34,608 |
| 2025-03-26 | 4,910.00 | 4,930.00 | 4,860.00 | 4,885.00 | 4,704.41 | 38,394 |
| 2025-03-25 | 4,990.00 | 5,030.00 | 4,885.00 | 4,900.00 | 4,718.85 | 62,170 |
| 2025-03-24 | 4,970.00 | 5,020.00 | 4,940.00 | 4,985.00 | 4,800.71 | 32,464 |
| 2025-03-21 | 5,040.00 | 5,040.00 | 4,925.00 | 4,960.00 | 4,776.64 | 48,870 |
| 2025-03-20 | 5,120.00 | 5,140.00 | 4,995.00 | 5,000.00 | 4,815.16 | 100,486 |
| 2025-03-19 | 5,160.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,930.72 | 39,524 |
| 2025-03-18 | 5,190.00 | 5,250.00 | 5,150.00 | 5,190.00 | 4,998.13 | 35,112 |
| 2025-03-17 | 5,190.00 | 5,230.00 | 5,180.00 | 5,190.00 | 4,998.13 | 37,850 |
| 2025-03-14 | 5,260.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,017.39 | 54,206 |
| 2025-03-13 | 5,320.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,017.39 | 39,572 |
| 2025-03-12 | 5,410.00 | 5,430.00 | 5,260.00 | 5,260.00 | 5,065.55 | 70,249 |
| 2025-03-11 | 5,290.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,181.11 | 66,211 |
| 2025-03-10 | 5,380.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,152.22 | 52,963 |
| 2025-03-07 | 5,380.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,210.00 | 64,132 |
| 2025-03-06 | 5,430.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,200.37 | 63,201 |
| 2025-03-05 | 5,140.00 | 5,390.00 | 5,140.00 | 5,380.00 | 5,181.11 | 106,310 |
| 2025-03-04 | 5,090.00 | 5,150.00 | 5,010.00 | 5,130.00 | 4,940.35 | 83,865 |
| 2025-02-28 | 5,380.00 | 5,380.00 | 5,200.00 | 5,210.00 | 5,017.39 | 84,287 |
| 2025-02-27 | 5,470.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,161.85 | 69,115 |
| 2025-02-26 | 5,400.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,267.78 | 196,350 |
| 2025-02-25 | 5,330.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,190.74 | 49,100 |
| 2025-02-24 | 5,290.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,142.59 | 48,800 |
| 2025-02-21 | 5,310.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,142.59 | 42,829 |
| 2025-02-20 | 5,430.00 | 5,440.00 | 5,300.00 | 5,310.00 | 5,113.70 | 67,384 |
| 2025-02-19 | 5,530.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,248.52 | 116,590 |
| 2025-02-18 | 5,410.00 | 5,510.00 | 5,360.00 | 5,510.00 | 5,306.30 | 117,239 |
| 2025-02-17 | 5,440.00 | 5,500.00 | 5,290.00 | 5,370.00 | 5,171.48 | 135,977 |
| 2025-02-14 | 5,500.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,219.63 | 109,645 |
| 2025-02-13 | 5,540.00 | 5,660.00 | 5,400.00 | 5,450.00 | 5,248.52 | 458,894 |
| 2025-02-12 | 5,440.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,171.48 | 79,548 |
| 2025-02-11 | 5,350.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,219.63 | 87,147 |
| 2025-02-10 | 5,610.00 | 5,610.00 | 5,380.00 | 5,400.00 | 5,200.37 | 311,170 |
| 2025-02-07 | 5,260.00 | 5,520.00 | 5,230.00 | 5,520.00 | 5,315.93 | 474,510 |
| 2025-02-06 | 5,150.00 | 5,280.00 | 5,110.00 | 5,190.00 | 4,998.13 | 136,150 |
| 2025-02-05 | 5,080.00 | 5,110.00 | 5,000.00 | 5,090.00 | 4,901.83 | 48,037 |
| 2025-02-04 | 4,935.00 | 5,090.00 | 4,925.00 | 5,080.00 | 4,892.20 | 55,202 |
| 2025-02-03 | 5,060.00 | 5,060.00 | 4,905.00 | 4,930.00 | 4,747.74 | 82,738 |
| 2025-01-31 | 5,180.00 | 5,180.00 | 5,000.00 | 5,020.00 | 4,834.42 | 114,680 |
| 2025-01-24 | 5,190.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,017.39 | 86,658 |
| 2025-01-23 | 5,340.00 | 5,400.00 | 5,050.00 | 5,170.00 | 4,978.87 | 157,760 |
| 2025-01-22 | 5,290.00 | 5,420.00 | 5,220.00 | 5,360.00 | 5,161.85 | 169,359 |
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.