Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5,240.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,065.55 | 61,370 |
| 2025-01-20 | 5,300.00 | 5,340.00 | 5,150.00 | 5,260.00 | 5,065.55 | 95,508 |
| 2025-01-17 | 5,240.00 | 5,370.00 | 5,220.00 | 5,350.00 | 5,152.22 | 136,759 |
| 2025-01-16 | 5,300.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,123.33 | 105,929 |
| 2025-01-15 | 5,300.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,084.81 | 74,898 |
| 2025-01-14 | 5,260.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,104.07 | 124,178 |
| 2025-01-13 | 5,320.00 | 5,400.00 | 5,240.00 | 5,270.00 | 5,075.18 | 199,974 |
| 2025-01-10 | 5,230.00 | 5,320.00 | 5,130.00 | 5,300.00 | 5,104.07 | 159,271 |
| 2025-01-09 | 5,110.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,046.28 | 252,110 |
| 2025-01-08 | 5,090.00 | 5,130.00 | 5,050.00 | 5,110.00 | 4,921.09 | 32,719 |
| 2025-01-07 | 5,080.00 | 5,190.00 | 5,050.00 | 5,090.00 | 4,901.83 | 200,033 |
| 2025-01-06 | 5,040.00 | 5,060.00 | 4,995.00 | 5,040.00 | 4,853.68 | 49,960 |
| 2025-01-03 | 4,990.00 | 5,020.00 | 4,965.00 | 5,010.00 | 4,824.79 | 59,319 |
| 2025-01-02 | 4,870.00 | 4,995.00 | 4,840.00 | 4,990.00 | 4,805.53 | 37,935 |
| 2024-12-30 | 4,755.00 | 4,930.00 | 4,720.00 | 4,895.00 | 4,714.04 | 41,575 |
| 2024-12-27 | 4,935.00 | 4,960.00 | 4,755.00 | 4,825.00 | 4,646.63 | 128,487 |
| 2024-12-26 | 5,010.00 | 5,040.00 | 4,930.00 | 4,965.00 | 4,608.11 | 78,217 |
| 2024-12-24 | 5,050.00 | 5,100.00 | 5,000.00 | 5,010.00 | 4,649.87 | 94,162 |
| 2024-12-23 | 4,970.00 | 5,000.00 | 4,920.00 | 4,960.00 | 4,603.46 | 81,436 |
| 2024-12-20 | 5,070.00 | 5,070.00 | 4,900.00 | 4,975.00 | 4,617.39 | 102,732 |
| 2024-12-19 | 4,980.00 | 5,100.00 | 4,910.00 | 5,070.00 | 4,705.56 | 120,033 |
| 2024-12-18 | 5,000.00 | 5,150.00 | 4,970.00 | 5,070.00 | 4,705.56 | 226,418 |
| 2024-12-17 | 5,010.00 | 5,320.00 | 4,900.00 | 4,970.00 | 4,612.75 | 738,529 |
| 2024-12-16 | 4,830.00 | 4,895.00 | 4,745.00 | 4,845.00 | 4,496.73 | 117,017 |
| 2024-12-13 | 4,750.00 | 4,785.00 | 4,690.00 | 4,780.00 | 4,436.40 | 39,485 |
| 2024-12-12 | 4,750.00 | 4,755.00 | 4,645.00 | 4,725.00 | 4,385.36 | 52,522 |
| 2024-12-11 | 4,560.00 | 4,730.00 | 4,560.00 | 4,720.00 | 4,380.72 | 83,541 |
| 2024-12-10 | 4,270.00 | 4,635.00 | 4,270.00 | 4,560.00 | 4,232.22 | 167,708 |
| 2024-12-09 | 4,405.00 | 4,550.00 | 4,210.00 | 4,220.00 | 3,916.66 | 176,157 |
| 2024-12-06 | 4,660.00 | 4,675.00 | 4,465.00 | 4,555.00 | 4,227.58 | 140,552 |
| 2024-12-05 | 4,755.00 | 4,770.00 | 4,635.00 | 4,660.00 | 4,325.03 | 95,770 |
| 2024-12-04 | 4,765.00 | 4,875.00 | 4,700.00 | 4,760.00 | 4,417.84 | 174,623 |
| 2024-12-03 | 4,855.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,547.78 | 63,867 |
| 2024-12-02 | 4,940.00 | 4,950.00 | 4,850.00 | 4,860.00 | 4,510.65 | 110,478 |
| 2024-11-29 | 5,020.00 | 5,020.00 | 4,890.00 | 4,900.00 | 4,547.78 | 82,218 |
| 2024-11-28 | 5,120.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,659.15 | 85,950 |
| 2024-11-27 | 5,170.00 | 5,170.00 | 5,040.00 | 5,090.00 | 4,724.12 | 105,580 |
| 2024-11-26 | 5,060.00 | 5,130.00 | 5,020.00 | 5,120.00 | 4,751.96 | 104,702 |
| 2024-11-25 | 4,970.00 | 5,050.00 | 4,935.00 | 5,030.00 | 4,668.43 | 88,688 |
| 2024-11-22 | 4,960.00 | 4,985.00 | 4,895.00 | 4,925.00 | 4,570.98 | 67,681 |
| 2024-11-21 | 4,950.00 | 5,030.00 | 4,890.00 | 4,965.00 | 4,608.11 | 126,545 |
| 2024-11-20 | 4,950.00 | 4,970.00 | 4,860.00 | 4,870.00 | 4,519.93 | 138,943 |
| 2024-11-19 | 5,020.00 | 5,070.00 | 4,930.00 | 4,970.00 | 4,612.75 | 137,370 |
| 2024-11-18 | 5,140.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,724.12 | 139,535 |
| 2024-11-15 | 5,080.00 | 5,210.00 | 4,935.00 | 5,150.00 | 4,779.81 | 461,523 |
| 2024-11-14 | 5,010.00 | 5,140.00 | 4,955.00 | 5,000.00 | 4,640.59 | 119,622 |
| 2024-11-13 | 5,200.00 | 5,220.00 | 4,965.00 | 4,970.00 | 4,612.75 | 256,862 |
| 2024-11-12 | 5,160.00 | 5,440.00 | 5,150.00 | 5,200.00 | 4,826.21 | 729,195 |
| 2024-11-11 | 5,280.00 | 5,330.00 | 5,110.00 | 5,200.00 | 4,826.21 | 254,156 |
| 2024-11-08 | 5,250.00 | 5,270.00 | 5,140.00 | 5,190.00 | 4,816.93 | 122,807 |
| 2024-11-07 | 5,150.00 | 5,290.00 | 5,100.00 | 5,210.00 | 4,835.49 | 254,324 |
| 2024-11-06 | 4,950.00 | 5,290.00 | 4,885.00 | 5,200.00 | 4,826.21 | 1,177,329 |
| 2024-11-05 | 4,865.00 | 4,955.00 | 4,865.00 | 4,935.00 | 4,580.26 | 44,405 |
| 2024-11-04 | 4,915.00 | 4,925.00 | 4,835.00 | 4,910.00 | 4,557.06 | 24,046 |
| 2024-11-01 | 4,960.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,557.06 | 54,303 |
| 2024-10-31 | 4,955.00 | 5,130.00 | 4,955.00 | 5,030.00 | 4,668.43 | 70,790 |
| 2024-10-30 | 4,950.00 | 5,250.00 | 4,940.00 | 5,030.00 | 4,668.43 | 239,578 |
| 2024-10-29 | 4,850.00 | 4,940.00 | 4,845.00 | 4,935.00 | 4,580.26 | 47,589 |
| 2024-10-28 | 4,780.00 | 4,930.00 | 4,770.00 | 4,885.00 | 4,533.86 | 48,788 |
| 2024-10-25 | 4,840.00 | 4,930.00 | 4,765.00 | 4,835.00 | 4,487.45 | 60,606 |
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.