Hansol Technics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 5,115.72 | 5,182.41 | 5,096.67 | 5,125.25 | 4,678.37 | 56,191 |
| 2022-07-19 | 4,963.30 | 5,087.14 | 4,944.24 | 5,077.61 | 4,634.89 | 26,459 |
| 2022-07-18 | 4,953.77 | 5,068.09 | 4,934.72 | 5,039.51 | 4,600.10 | 70,247 |
| 2022-07-15 | 4,915.66 | 4,972.82 | 4,801.35 | 4,934.72 | 4,504.45 | 41,653 |
| 2022-07-14 | 4,820.40 | 4,906.14 | 4,801.35 | 4,858.50 | 4,434.88 | 30,508 |
| 2022-07-13 | 4,801.35 | 4,877.56 | 4,758.48 | 4,858.50 | 4,434.88 | 67,335 |
| 2022-07-12 | 4,906.14 | 4,934.72 | 4,791.82 | 4,810.87 | 4,391.40 | 40,424 |
| 2022-07-11 | 4,944.24 | 5,029.98 | 4,915.66 | 4,944.24 | 4,513.15 | 56,913 |
| 2022-07-08 | 4,991.88 | 5,068.09 | 4,925.19 | 4,925.19 | 4,495.75 | 61,335 |
| 2022-07-07 | 4,848.98 | 4,972.82 | 4,848.98 | 4,944.24 | 4,513.15 | 29,383 |
| 2022-07-06 | 4,944.24 | 4,982.35 | 4,820.40 | 4,820.40 | 4,400.10 | 46,833 |
| 2022-07-05 | 4,772.77 | 4,972.82 | 4,772.77 | 4,925.19 | 4,495.75 | 59,874 |
| 2022-07-04 | 4,953.77 | 4,982.35 | 4,748.95 | 4,791.82 | 4,374.01 | 99,453 |
| 2022-07-01 | 5,020.45 | 5,087.14 | 4,887.08 | 4,944.24 | 4,513.15 | 99,915 |
| 2022-06-30 | 5,163.35 | 5,239.56 | 5,001.40 | 5,001.40 | 4,565.32 | 55,735 |
| 2022-06-29 | 5,144.30 | 5,239.56 | 5,125.25 | 5,191.93 | 4,739.24 | 33,734 |
| 2022-06-28 | 5,163.35 | 5,325.30 | 5,163.35 | 5,239.56 | 4,782.72 | 36,879 |
| 2022-06-27 | 5,144.30 | 5,287.20 | 5,077.61 | 5,201.46 | 4,747.93 | 90,302 |
| 2022-06-24 | 4,906.14 | 5,144.30 | 4,906.14 | 5,125.25 | 4,678.37 | 93,888 |
| 2022-06-23 | 5,287.20 | 5,411.04 | 4,906.14 | 4,944.24 | 4,513.15 | 221,729 |
| 2022-06-22 | 5,639.68 | 5,639.68 | 5,268.14 | 5,268.14 | 4,808.80 | 96,126 |
| 2022-06-21 | 5,372.93 | 5,706.36 | 5,334.83 | 5,658.73 | 5,165.33 | 77,434 |
| 2022-06-20 | 5,744.47 | 5,744.47 | 5,325.30 | 5,391.99 | 4,921.85 | 144,127 |
| 2022-06-17 | 5,458.67 | 5,696.83 | 5,420.57 | 5,696.83 | 5,200.12 | 104,647 |
| 2022-06-16 | 5,668.26 | 5,801.63 | 5,611.10 | 5,620.62 | 5,130.55 | 48,805 |
| 2022-06-15 | 5,734.94 | 5,830.21 | 5,582.52 | 5,611.10 | 5,121.85 | 87,605 |
| 2022-06-14 | 5,620.62 | 5,906.42 | 5,620.62 | 5,773.05 | 5,269.68 | 91,316 |
| 2022-06-13 | 6,096.95 | 6,096.95 | 5,858.79 | 5,858.79 | 5,347.95 | 122,296 |
| 2022-06-10 | 6,154.11 | 6,201.74 | 6,144.58 | 6,182.69 | 5,643.61 | 23,694 |
| 2022-06-09 | 6,287.48 | 6,344.64 | 6,135.05 | 6,230.32 | 5,687.08 | 55,522 |
| 2022-06-08 | 6,258.90 | 6,373.22 | 6,258.90 | 6,335.11 | 5,782.74 | 37,181 |
| 2022-06-07 | 6,373.22 | 6,430.37 | 6,249.37 | 6,316.06 | 5,765.35 | 37,902 |
| 2022-06-03 | 6,439.90 | 6,439.90 | 6,344.64 | 6,373.22 | 5,817.52 | 26,882 |
| 2022-06-02 | 6,392.27 | 6,439.90 | 6,335.11 | 6,373.22 | 5,817.52 | 30,987 |
| 2022-05-31 | 6,382.74 | 6,420.85 | 6,325.58 | 6,411.32 | 5,852.31 | 56,239 |
| 2022-05-30 | 6,373.22 | 6,392.27 | 6,297.00 | 6,373.22 | 5,817.52 | 56,769 |
| 2022-05-27 | 6,182.69 | 6,392.27 | 6,154.11 | 6,277.95 | 5,730.56 | 154,316 |
| 2022-05-26 | 6,192.21 | 6,249.37 | 6,058.84 | 6,096.95 | 5,565.34 | 46,910 |
| 2022-05-25 | 6,096.95 | 6,154.11 | 6,049.31 | 6,116.00 | 5,582.73 | 26,188 |
| 2022-05-24 | 6,173.16 | 6,239.84 | 6,058.84 | 6,077.89 | 5,547.95 | 76,767 |
| 2022-05-23 | 6,239.84 | 6,249.37 | 6,173.16 | 6,173.16 | 5,634.91 | 24,287 |
| 2022-05-20 | 6,220.79 | 6,220.79 | 6,077.89 | 6,173.16 | 5,634.91 | 28,623 |
| 2022-05-19 | 6,163.63 | 6,192.21 | 6,058.84 | 6,135.05 | 5,600.13 | 46,019 |
| 2022-05-18 | 6,239.84 | 6,506.59 | 6,239.84 | 6,297.00 | 5,747.96 | 111,152 |
| 2022-05-17 | 6,154.11 | 6,287.48 | 6,116.00 | 6,239.84 | 5,695.78 | 65,059 |
| 2022-05-16 | 6,258.90 | 6,268.42 | 6,135.05 | 6,144.58 | 5,608.82 | 35,694 |
| 2022-05-13 | 5,963.58 | 6,230.32 | 5,963.58 | 6,192.21 | 5,652.30 | 51,114 |
| 2022-05-12 | 6,106.47 | 6,192.21 | 5,944.52 | 5,944.52 | 5,426.21 | 86,582 |
| 2022-05-11 | 6,106.47 | 6,249.37 | 6,087.42 | 6,211.26 | 5,669.69 | 51,417 |
| 2022-05-10 | 6,001.68 | 6,239.84 | 5,792.10 | 6,239.84 | 5,695.78 | 123,124 |
| 2022-05-09 | 6,382.74 | 6,382.74 | 6,011.21 | 6,049.31 | 5,521.86 | 196,652 |
| 2022-05-06 | 6,411.32 | 6,449.43 | 6,325.58 | 6,354.16 | 5,800.13 | 65,194 |
| 2022-05-04 | 6,535.17 | 6,611.38 | 6,449.43 | 6,468.48 | 5,904.48 | 97,052 |
| 2022-05-03 | 6,525.64 | 6,639.96 | 6,516.11 | 6,516.11 | 5,947.96 | 101,748 |
| 2022-05-02 | 6,516.11 | 6,582.80 | 6,506.59 | 6,516.11 | 5,947.96 | 62,524 |
| 2022-04-29 | 6,697.12 | 6,697.12 | 6,582.80 | 6,582.80 | 6,008.83 | 149,351 |
| 2022-04-28 | 6,401.79 | 6,668.54 | 6,277.95 | 6,659.01 | 6,078.40 | 233,713 |
| 2022-04-27 | 6,268.42 | 6,382.74 | 6,239.84 | 6,373.22 | 5,817.52 | 42,643 |
| 2022-04-26 | 6,325.58 | 6,430.37 | 6,306.53 | 6,430.37 | 5,869.70 | 61,073 |
| 2022-04-25 | 6,363.69 | 6,420.85 | 6,316.06 | 6,316.06 | 5,765.35 | 70,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 90.8486 KRW |
| 2025-03-28 | 136.2728 KRW |
| 2024-03-28 | 90.8486 KRW |
| 2022-12-28 | 90.8486 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.