Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,840.00 | 4,930.00 | 4,765.00 | 4,835.00 | 4,487.45 | 60,606 |
| 2024-10-24 | 4,880.00 | 4,915.00 | 4,850.00 | 4,870.00 | 4,519.93 | 36,634 |
| 2024-10-23 | 4,905.00 | 4,965.00 | 4,880.00 | 4,920.00 | 4,566.34 | 43,556 |
| 2024-10-22 | 5,020.00 | 5,020.00 | 4,710.00 | 4,940.00 | 4,584.90 | 77,199 |
| 2024-10-21 | 5,010.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,659.15 | 38,301 |
| 2024-10-18 | 5,190.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,696.28 | 39,629 |
| 2024-10-17 | 5,160.00 | 5,180.00 | 5,100.00 | 5,160.00 | 4,789.09 | 26,728 |
| 2024-10-16 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,779.81 | 43,979 |
| 2024-10-15 | 5,200.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,816.93 | 24,585 |
| 2024-10-14 | 5,110.00 | 5,210.00 | 5,030.00 | 5,210.00 | 4,835.49 | 106,965 |
| 2024-10-11 | 5,080.00 | 5,130.00 | 5,010.00 | 5,080.00 | 4,714.84 | 53,969 |
| 2024-10-10 | 5,010.00 | 5,050.00 | 4,995.00 | 5,030.00 | 4,668.43 | 39,337 |
| 2024-10-08 | 5,010.00 | 5,070.00 | 4,995.00 | 5,010.00 | 4,649.87 | 24,711 |
| 2024-10-07 | 5,050.00 | 5,080.00 | 4,950.00 | 5,010.00 | 4,649.87 | 46,059 |
| 2024-10-04 | 5,000.00 | 5,070.00 | 4,965.00 | 5,020.00 | 4,659.15 | 23,683 |
| 2024-10-02 | 4,980.00 | 5,050.00 | 4,945.00 | 5,050.00 | 4,687.00 | 28,925 |
| 2024-09-30 | 5,060.00 | 5,080.00 | 5,020.00 | 5,030.00 | 4,668.43 | 26,241 |
| 2024-09-27 | 5,090.00 | 5,100.00 | 5,040.00 | 5,060.00 | 4,696.28 | 31,171 |
| 2024-09-26 | 5,050.00 | 5,090.00 | 5,020.00 | 5,090.00 | 4,724.12 | 25,845 |
| 2024-09-25 | 5,070.00 | 5,120.00 | 5,020.00 | 5,050.00 | 4,687.00 | 71,838 |
| 2024-09-24 | 4,950.00 | 5,120.00 | 4,925.00 | 5,070.00 | 4,705.56 | 79,565 |
| 2024-09-23 | 4,930.00 | 4,960.00 | 4,905.00 | 4,925.00 | 4,570.98 | 44,160 |
| 2024-09-20 | 4,970.00 | 4,970.00 | 4,900.00 | 4,945.00 | 4,589.54 | 49,190 |
| 2024-09-19 | 4,880.00 | 4,900.00 | 4,830.00 | 4,900.00 | 4,547.78 | 33,168 |
| 2024-09-13 | 4,800.00 | 4,880.00 | 4,800.00 | 4,880.00 | 4,529.22 | 31,683 |
| 2024-09-12 | 4,720.00 | 4,840.00 | 4,720.00 | 4,840.00 | 4,492.09 | 53,660 |
| 2024-09-11 | 4,735.00 | 4,860.00 | 4,700.00 | 4,710.00 | 4,371.44 | 64,719 |
| 2024-09-10 | 4,755.00 | 4,830.00 | 4,755.00 | 4,770.00 | 4,427.12 | 52,335 |
| 2024-09-09 | 4,580.00 | 4,800.00 | 4,580.00 | 4,780.00 | 4,436.40 | 54,725 |
| 2024-09-06 | 4,745.00 | 4,795.00 | 4,605.00 | 4,720.00 | 4,380.72 | 99,165 |
| 2024-09-05 | 4,870.00 | 4,920.00 | 4,735.00 | 4,790.00 | 4,445.68 | 93,963 |
| 2024-09-04 | 4,955.00 | 4,970.00 | 4,840.00 | 4,865.00 | 4,515.29 | 132,629 |
| 2024-09-03 | 5,020.00 | 5,070.00 | 5,020.00 | 5,070.00 | 4,705.56 | 50,859 |
| 2024-09-02 | 5,050.00 | 5,070.00 | 4,995.00 | 5,050.00 | 4,687.00 | 39,797 |
| 2024-08-30 | 4,960.00 | 5,060.00 | 4,960.00 | 5,050.00 | 4,687.00 | 35,575 |
| 2024-08-29 | 4,950.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,626.67 | 75,156 |
| 2024-08-28 | 5,110.00 | 5,110.00 | 5,010.00 | 5,030.00 | 4,668.43 | 56,079 |
| 2024-08-27 | 5,070.00 | 5,100.00 | 4,990.00 | 5,100.00 | 4,733.40 | 60,652 |
| 2024-08-26 | 5,200.00 | 5,210.00 | 5,090.00 | 5,100.00 | 4,733.40 | 86,656 |
| 2024-08-23 | 5,240.00 | 5,290.00 | 5,160.00 | 5,230.00 | 4,854.06 | 43,258 |
| 2024-08-22 | 5,350.00 | 5,350.00 | 5,200.00 | 5,220.00 | 4,844.78 | 70,618 |
| 2024-08-21 | 5,300.00 | 5,420.00 | 5,280.00 | 5,320.00 | 4,937.59 | 140,650 |
| 2024-08-20 | 5,160.00 | 5,350.00 | 5,160.00 | 5,320.00 | 4,937.59 | 87,002 |
| 2024-08-19 | 5,240.00 | 5,270.00 | 5,150.00 | 5,160.00 | 4,789.09 | 102,933 |
| 2024-08-16 | 5,370.00 | 5,390.00 | 5,230.00 | 5,240.00 | 4,863.34 | 107,733 |
| 2024-08-14 | 5,310.00 | 5,360.00 | 5,280.00 | 5,360.00 | 4,974.71 | 76,557 |
| 2024-08-13 | 5,300.00 | 5,370.00 | 5,200.00 | 5,290.00 | 4,909.74 | 76,204 |
| 2024-08-12 | 5,290.00 | 5,360.00 | 5,290.00 | 5,350.00 | 4,965.43 | 73,316 |
| 2024-08-09 | 5,180.00 | 5,350.00 | 5,180.00 | 5,320.00 | 4,937.59 | 122,823 |
| 2024-08-08 | 5,120.00 | 5,190.00 | 5,030.00 | 5,110.00 | 4,742.68 | 70,378 |
| 2024-08-07 | 4,985.00 | 5,260.00 | 4,980.00 | 5,190.00 | 4,816.93 | 239,854 |
| 2024-08-06 | 4,750.00 | 5,050.00 | 4,700.00 | 4,985.00 | 4,626.67 | 423,119 |
| 2024-08-05 | 5,420.00 | 5,450.00 | 4,630.00 | 4,835.00 | 4,487.45 | 474,112 |
| 2024-08-02 | 5,690.00 | 5,700.00 | 5,490.00 | 5,490.00 | 5,095.37 | 424,089 |
| 2024-08-01 | 5,740.00 | 5,900.00 | 5,710.00 | 5,780.00 | 5,364.52 | 210,667 |
| 2024-07-31 | 5,850.00 | 5,870.00 | 5,720.00 | 5,750.00 | 5,336.68 | 328,650 |
| 2024-07-30 | 5,850.00 | 5,950.00 | 5,730.00 | 5,880.00 | 5,457.33 | 469,404 |
| 2024-07-29 | 5,990.00 | 5,990.00 | 5,830.00 | 5,840.00 | 5,420.21 | 299,850 |
| 2024-07-26 | 5,900.00 | 6,080.00 | 5,860.00 | 6,070.00 | 5,633.68 | 600,602 |
| 2024-07-25 | 6,040.00 | 6,130.00 | 5,810.00 | 5,900.00 | 5,475.90 | 1,757,456 |
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.