Hansol Technics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 6,363.69 | 6,420.85 | 6,316.06 | 6,316.06 | 5,765.35 | 70,951 |
| 2022-04-22 | 6,478.01 | 6,506.59 | 6,411.32 | 6,439.90 | 5,878.39 | 40,416 |
| 2022-04-21 | 6,601.85 | 6,601.85 | 6,497.06 | 6,497.06 | 5,930.57 | 107,699 |
| 2022-04-20 | 6,449.43 | 6,620.90 | 6,449.43 | 6,573.27 | 6,000.14 | 105,915 |
| 2022-04-19 | 6,478.01 | 6,478.01 | 6,373.22 | 6,439.90 | 5,878.39 | 49,096 |
| 2022-04-18 | 6,392.27 | 6,439.90 | 6,344.64 | 6,430.37 | 5,869.70 | 39,069 |
| 2022-04-15 | 6,401.79 | 6,439.90 | 6,382.74 | 6,401.79 | 5,843.61 | 41,544 |
| 2022-04-14 | 6,535.17 | 6,535.17 | 6,439.90 | 6,449.43 | 5,887.09 | 66,736 |
| 2022-04-13 | 6,478.01 | 6,535.17 | 6,439.90 | 6,535.17 | 5,965.35 | 43,579 |
| 2022-04-12 | 6,497.06 | 6,497.06 | 6,401.79 | 6,458.95 | 5,895.79 | 47,643 |
| 2022-04-11 | 6,497.06 | 6,554.22 | 6,458.95 | 6,516.11 | 5,947.96 | 54,462 |
| 2022-04-08 | 6,478.01 | 6,563.74 | 6,458.95 | 6,516.11 | 5,947.96 | 54,807 |
| 2022-04-07 | 6,439.90 | 6,573.27 | 6,401.79 | 6,458.95 | 5,895.79 | 77,735 |
| 2022-04-06 | 6,620.90 | 6,630.43 | 6,468.48 | 6,478.01 | 5,913.18 | 84,701 |
| 2022-04-05 | 6,601.85 | 6,687.59 | 6,573.27 | 6,649.48 | 6,069.70 | 117,768 |
| 2022-04-04 | 6,516.11 | 6,573.27 | 6,458.95 | 6,563.74 | 5,991.44 | 64,659 |
| 2022-04-01 | 6,592.32 | 6,601.85 | 6,478.01 | 6,516.11 | 5,947.96 | 52,900 |
| 2022-03-31 | 6,478.01 | 6,601.85 | 6,439.90 | 6,554.22 | 5,982.74 | 94,508 |
| 2022-03-30 | 6,468.48 | 6,525.64 | 6,382.74 | 6,487.53 | 5,921.87 | 76,406 |
| 2022-03-29 | 6,411.32 | 6,430.37 | 6,354.16 | 6,411.32 | 5,852.31 | 52,492 |
| 2022-03-28 | 6,430.37 | 6,430.37 | 6,344.64 | 6,401.79 | 5,843.61 | 67,709 |
| 2022-03-25 | 6,392.27 | 6,535.17 | 6,392.27 | 6,420.85 | 5,861.00 | 107,646 |
| 2022-03-24 | 6,430.37 | 6,439.90 | 6,306.53 | 6,382.74 | 5,826.22 | 125,634 |
| 2022-03-23 | 6,478.01 | 6,487.53 | 6,392.27 | 6,468.48 | 5,904.48 | 67,483 |
| 2022-03-22 | 6,478.01 | 6,487.53 | 6,373.22 | 6,430.37 | 5,869.70 | 57,354 |
| 2022-03-21 | 6,478.01 | 6,497.06 | 6,363.69 | 6,430.37 | 5,869.70 | 87,674 |
| 2022-03-18 | 6,211.26 | 6,478.01 | 6,173.16 | 6,449.43 | 5,887.09 | 179,952 |
| 2022-03-17 | 6,287.48 | 6,335.11 | 6,182.69 | 6,192.21 | 5,652.30 | 111,872 |
| 2022-03-16 | 6,125.53 | 6,154.11 | 6,049.31 | 6,144.58 | 5,608.82 | 65,936 |
| 2022-03-15 | 6,106.47 | 6,192.21 | 6,049.31 | 6,049.31 | 5,521.86 | 100,249 |
| 2022-03-14 | 6,316.06 | 6,344.64 | 6,154.11 | 6,201.74 | 5,661.00 | 109,791 |
| 2022-03-11 | 6,449.43 | 6,458.95 | 6,287.48 | 6,344.64 | 5,791.43 | 82,739 |
| 2022-03-10 | 6,525.64 | 6,525.64 | 6,411.32 | 6,411.32 | 5,852.31 | 79,781 |
| 2022-03-08 | 6,506.59 | 6,525.64 | 6,382.74 | 6,420.85 | 5,861.00 | 135,265 |
| 2022-03-07 | 6,478.01 | 7,173.44 | 6,325.58 | 6,535.17 | 5,965.35 | 2,158,772 |
| 2022-03-04 | 6,516.11 | 6,516.11 | 6,401.79 | 6,478.01 | 5,913.18 | 77,815 |
| 2022-03-03 | 6,258.90 | 6,516.11 | 6,192.21 | 6,497.06 | 5,930.57 | 176,195 |
| 2022-03-02 | 6,030.26 | 6,173.16 | 5,944.52 | 6,163.63 | 5,626.21 | 58,841 |
| 2022-02-28 | 5,973.10 | 6,087.42 | 5,963.58 | 6,039.79 | 5,513.17 | 71,300 |
| 2022-02-25 | 5,925.47 | 5,973.10 | 5,887.36 | 5,963.58 | 5,443.60 | 74,599 |
| 2022-02-24 | 6,020.74 | 6,020.74 | 5,792.10 | 5,887.36 | 5,374.03 | 101,222 |
| 2022-02-23 | 5,982.63 | 6,087.42 | 5,982.63 | 6,049.31 | 5,521.86 | 51,339 |
| 2022-02-22 | 6,058.84 | 6,125.53 | 5,954.05 | 6,001.68 | 5,478.38 | 76,414 |
| 2022-02-21 | 6,096.95 | 6,192.21 | 6,049.31 | 6,154.11 | 5,617.52 | 38,753 |
| 2022-02-18 | 5,992.16 | 6,230.32 | 5,992.16 | 6,230.32 | 5,687.08 | 66,279 |
| 2022-02-17 | 6,249.37 | 6,335.11 | 6,096.95 | 6,144.58 | 5,608.82 | 89,259 |
| 2022-02-16 | 6,306.53 | 6,306.53 | 6,220.79 | 6,277.95 | 5,730.56 | 60,090 |
| 2022-02-15 | 6,030.26 | 6,220.79 | 5,935.00 | 6,220.79 | 5,678.39 | 76,864 |
| 2022-02-14 | 6,144.58 | 6,192.21 | 6,011.21 | 6,087.42 | 5,556.65 | 59,938 |
| 2022-02-11 | 6,306.53 | 6,354.16 | 6,163.63 | 6,287.48 | 5,739.26 | 96,563 |
| 2022-02-10 | 6,439.90 | 6,506.59 | 6,335.11 | 6,363.69 | 5,808.83 | 43,019 |
| 2022-02-09 | 6,392.27 | 6,525.64 | 6,392.27 | 6,430.37 | 5,869.70 | 46,627 |
| 2022-02-08 | 6,525.64 | 6,544.69 | 6,344.64 | 6,392.27 | 5,834.91 | 72,725 |
| 2022-02-07 | 6,497.06 | 6,535.17 | 6,344.64 | 6,458.95 | 5,895.79 | 48,253 |
| 2022-02-04 | 6,249.37 | 6,458.95 | 6,230.32 | 6,458.95 | 5,895.79 | 53,696 |
| 2022-02-03 | 6,220.79 | 6,525.64 | 6,220.79 | 6,354.16 | 5,800.13 | 78,469 |
| 2022-01-28 | 5,963.58 | 6,154.11 | 5,887.36 | 6,144.58 | 5,608.82 | 68,149 |
| 2022-01-27 | 6,173.16 | 6,182.69 | 5,906.42 | 5,906.42 | 5,391.43 | 121,533 |
| 2022-01-26 | 6,001.68 | 6,277.95 | 5,982.63 | 6,277.95 | 5,730.56 | 122,846 |
| 2022-01-25 | 6,249.37 | 6,306.53 | 6,039.79 | 6,068.37 | 5,539.26 | 147,426 |
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.