Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,790.00 | 6,790.00 | 6,520.00 | 6,630.00 | 6,433.01 | 13,599 |
| 2024-07-24 | 6,750.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,597.96 | 12,021 |
| 2024-07-23 | 6,750.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,559.15 | 8,842 |
| 2024-07-22 | 6,800.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,559.15 | 22,477 |
| 2024-07-19 | 6,950.00 | 6,990.00 | 6,620.00 | 6,840.00 | 6,636.77 | 34,446 |
| 2024-07-18 | 6,980.00 | 7,080.00 | 6,870.00 | 6,960.00 | 6,753.21 | 26,245 |
| 2024-07-17 | 6,790.00 | 7,110.00 | 6,760.00 | 7,030.00 | 6,821.13 | 50,811 |
| 2024-07-16 | 6,600.00 | 6,900.00 | 6,600.00 | 6,790.00 | 6,588.26 | 39,760 |
| 2024-07-12 | 6,450.00 | 6,490.00 | 6,380.00 | 6,460.00 | 6,268.06 | 21,564 |
| 2024-07-11 | 6,450.00 | 6,470.00 | 6,340.00 | 6,380.00 | 6,190.44 | 21,251 |
| 2024-07-10 | 6,400.00 | 6,470.00 | 6,350.00 | 6,450.00 | 6,258.36 | 12,385 |
| 2024-07-09 | 6,380.00 | 6,460.00 | 6,350.00 | 6,400.00 | 6,209.85 | 17,024 |
| 2024-07-08 | 6,400.00 | 7,030.00 | 6,310.00 | 6,390.00 | 6,200.14 | 256,035 |
| 2024-07-05 | 6,430.00 | 6,490.00 | 6,430.00 | 6,470.00 | 6,277.77 | 6,893 |
| 2024-07-04 | 6,550.00 | 6,620.00 | 6,430.00 | 6,430.00 | 6,238.96 | 20,192 |
| 2024-07-03 | 6,650.00 | 6,650.00 | 6,520.00 | 6,560.00 | 6,365.09 | 10,115 |
| 2024-07-02 | 6,680.00 | 6,690.00 | 6,570.00 | 6,630.00 | 6,433.01 | 13,444 |
| 2024-07-01 | 6,710.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,481.53 | 8,208 |
| 2024-06-28 | 6,670.00 | 6,700.00 | 6,600.00 | 6,690.00 | 6,491.23 | 7,119 |
| 2024-06-27 | 6,600.00 | 6,770.00 | 6,600.00 | 6,670.00 | 6,471.82 | 6,934 |
| 2024-06-26 | 6,720.00 | 6,820.00 | 6,700.00 | 6,700.00 | 6,500.93 | 3,161 |
| 2024-06-25 | 6,730.00 | 6,790.00 | 6,610.00 | 6,770.00 | 6,568.85 | 6,685 |
| 2024-06-24 | 6,830.00 | 6,840.00 | 6,690.00 | 6,720.00 | 6,520.34 | 8,977 |
| 2024-06-21 | 6,800.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,627.07 | 6,490 |
| 2024-06-20 | 6,800.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,627.07 | 6,642 |
| 2024-06-19 | 6,870.00 | 6,870.00 | 6,710.00 | 6,800.00 | 6,597.96 | 21,339 |
| 2024-06-18 | 6,880.00 | 6,900.00 | 6,830.00 | 6,880.00 | 6,675.59 | 7,818 |
| 2024-06-17 | 6,860.00 | 7,080.00 | 6,850.00 | 6,900.00 | 6,694.99 | 24,782 |
| 2024-06-14 | 6,920.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,656.18 | 12,450 |
| 2024-06-13 | 6,880.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,733.80 | 26,348 |
| 2024-06-12 | 6,860.00 | 6,920.00 | 6,810.00 | 6,880.00 | 6,675.59 | 5,035 |
| 2024-06-11 | 6,850.00 | 6,900.00 | 6,810.00 | 6,860.00 | 6,656.18 | 4,853 |
| 2024-06-10 | 6,860.00 | 6,870.00 | 6,810.00 | 6,860.00 | 6,656.18 | 6,613 |
| 2024-06-07 | 6,930.00 | 6,980.00 | 6,840.00 | 6,910.00 | 6,704.69 | 8,486 |
| 2024-06-05 | 6,880.00 | 6,970.00 | 6,850.00 | 6,940.00 | 6,733.80 | 12,618 |
| 2024-06-04 | 6,810.00 | 7,000.00 | 6,770.00 | 6,900.00 | 6,694.99 | 28,513 |
| 2024-06-03 | 6,840.00 | 6,880.00 | 6,790.00 | 6,840.00 | 6,636.77 | 6,984 |
| 2024-05-31 | 6,730.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,597.96 | 9,854 |
| 2024-05-30 | 6,850.00 | 6,850.00 | 6,620.00 | 6,720.00 | 6,520.34 | 29,482 |
| 2024-05-29 | 6,930.00 | 6,960.00 | 6,800.00 | 6,850.00 | 6,646.48 | 8,722 |
| 2024-05-28 | 6,860.00 | 6,930.00 | 6,820.00 | 6,930.00 | 6,724.10 | 10,274 |
| 2024-05-27 | 6,900.00 | 6,900.00 | 6,810.00 | 6,870.00 | 6,665.88 | 9,396 |
| 2024-05-24 | 6,950.00 | 6,980.00 | 6,840.00 | 6,900.00 | 6,694.99 | 12,899 |
| 2024-05-23 | 7,040.00 | 7,080.00 | 6,790.00 | 6,980.00 | 6,772.61 | 8,331 |
| 2024-05-22 | 6,830.00 | 7,130.00 | 6,830.00 | 7,040.00 | 6,830.83 | 41,342 |
| 2024-05-21 | 6,780.00 | 6,930.00 | 6,780.00 | 6,890.00 | 6,685.29 | 29,475 |
| 2024-05-20 | 6,750.00 | 6,900.00 | 6,750.00 | 6,840.00 | 6,636.77 | 31,715 |
| 2024-05-17 | 6,780.00 | 6,840.00 | 6,730.00 | 6,800.00 | 6,597.96 | 20,168 |
| 2024-05-16 | 6,830.00 | 6,850.00 | 6,790.00 | 6,830.00 | 6,627.07 | 19,206 |
| 2024-05-14 | 6,630.00 | 7,290.00 | 6,620.00 | 6,830.00 | 6,627.07 | 145,318 |
| 2024-05-13 | 6,580.00 | 6,620.00 | 6,560.00 | 6,610.00 | 6,413.61 | 12,906 |
| 2024-05-10 | 6,640.00 | 6,670.00 | 6,580.00 | 6,580.00 | 6,384.50 | 36,036 |
| 2024-05-09 | 6,670.00 | 6,670.00 | 6,570.00 | 6,610.00 | 6,413.61 | 24,961 |
| 2024-05-08 | 6,650.00 | 6,670.00 | 6,610.00 | 6,640.00 | 6,442.72 | 3,059 |
| 2024-05-07 | 6,600.00 | 6,680.00 | 6,580.00 | 6,610.00 | 6,413.61 | 5,996 |
| 2024-05-03 | 6,600.00 | 6,690.00 | 6,580.00 | 6,600.00 | 6,403.90 | 13,174 |
| 2024-05-02 | 6,650.00 | 6,680.00 | 6,560.00 | 6,660.00 | 6,462.12 | 9,026 |
| 2024-04-30 | 6,610.00 | 6,770.00 | 6,600.00 | 6,680.00 | 6,481.53 | 23,856 |
| 2024-04-29 | 6,480.00 | 6,670.00 | 6,400.00 | 6,610.00 | 6,413.61 | 32,165 |
| 2024-04-26 | 6,450.00 | 6,500.00 | 6,390.00 | 6,480.00 | 6,287.47 | 6,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.