Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,460.00 | 6,470.00 | 6,340.00 | 6,450.00 | 6,258.36 | 3,716 |
| 2024-04-24 | 6,490.00 | 6,490.00 | 6,360.00 | 6,420.00 | 6,229.25 | 8,170 |
| 2024-04-23 | 6,440.00 | 6,500.00 | 6,340.00 | 6,480.00 | 6,287.47 | 12,788 |
| 2024-04-22 | 6,290.00 | 6,480.00 | 6,290.00 | 6,450.00 | 6,258.36 | 20,462 |
| 2024-04-19 | 6,270.00 | 6,300.00 | 6,180.00 | 6,290.00 | 6,103.12 | 15,097 |
| 2024-04-18 | 6,160.00 | 6,310.00 | 6,160.00 | 6,270.00 | 6,083.71 | 10,553 |
| 2024-04-17 | 6,280.00 | 6,350.00 | 6,160.00 | 6,160.00 | 5,976.98 | 42,098 |
| 2024-04-16 | 6,380.00 | 6,380.00 | 6,240.00 | 6,280.00 | 6,093.41 | 10,586 |
| 2024-04-15 | 6,320.00 | 6,390.00 | 6,240.00 | 6,380.00 | 6,190.44 | 23,183 |
| 2024-04-12 | 6,490.00 | 6,500.00 | 6,310.00 | 6,320.00 | 6,132.22 | 50,872 |
| 2024-04-11 | 6,540.00 | 6,540.00 | 6,450.00 | 6,490.00 | 6,297.17 | 12,913 |
| 2024-04-09 | 6,530.00 | 6,580.00 | 6,490.00 | 6,550.00 | 6,355.39 | 17,182 |
| 2024-04-08 | 6,730.00 | 6,730.00 | 6,510.00 | 6,530.00 | 6,335.98 | 35,993 |
| 2024-04-05 | 6,780.00 | 6,780.00 | 6,650.00 | 6,740.00 | 6,539.75 | 17,346 |
| 2024-04-04 | 6,810.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,588.26 | 10,521 |
| 2024-04-03 | 6,770.00 | 6,800.00 | 6,710.00 | 6,780.00 | 6,578.56 | 18,347 |
| 2024-04-02 | 6,780.00 | 6,820.00 | 6,660.00 | 6,790.00 | 6,588.26 | 24,513 |
| 2024-04-01 | 6,760.00 | 6,840.00 | 6,690.00 | 6,780.00 | 6,578.56 | 13,106 |
| 2024-03-29 | 6,740.00 | 6,780.00 | 6,700.00 | 6,760.00 | 6,559.15 | 13,386 |
| 2024-03-28 | 6,760.00 | 6,790.00 | 6,370.00 | 6,730.00 | 6,530.04 | 43,518 |
| 2024-03-27 | 6,800.00 | 6,820.00 | 6,640.00 | 6,720.00 | 6,520.34 | 34,061 |
| 2024-03-26 | 6,780.00 | 6,800.00 | 6,720.00 | 6,750.00 | 6,549.45 | 16,298 |
| 2024-03-25 | 6,910.00 | 6,930.00 | 6,740.00 | 6,740.00 | 6,539.75 | 21,610 |
| 2024-03-22 | 6,900.00 | 6,930.00 | 6,850.00 | 6,870.00 | 6,665.88 | 9,568 |
| 2024-03-21 | 6,830.00 | 6,920.00 | 6,830.00 | 6,870.00 | 6,665.88 | 17,271 |
| 2024-03-20 | 6,740.00 | 6,830.00 | 6,710.00 | 6,820.00 | 6,617.37 | 10,463 |
| 2024-03-19 | 6,860.00 | 6,860.00 | 6,690.00 | 6,800.00 | 6,597.96 | 48,696 |
| 2024-03-18 | 6,810.00 | 7,030.00 | 6,770.00 | 6,800.00 | 6,597.96 | 30,711 |
| 2024-03-15 | 7,000.00 | 7,010.00 | 6,800.00 | 6,800.00 | 6,597.96 | 178,572 |
| 2024-03-14 | 6,900.00 | 7,000.00 | 6,830.00 | 6,850.00 | 6,646.48 | 83,032 |
| 2024-03-13 | 6,940.00 | 7,060.00 | 6,900.00 | 6,900.00 | 6,694.99 | 22,536 |
| 2024-03-12 | 6,910.00 | 6,960.00 | 6,760.00 | 6,940.00 | 6,733.80 | 65,133 |
| 2024-03-11 | 6,900.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,704.69 | 35,200 |
| 2024-03-08 | 7,010.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,859.94 | 18,757 |
| 2024-03-07 | 6,990.00 | 7,060.00 | 6,950.00 | 7,010.00 | 6,801.72 | 26,074 |
| 2024-03-06 | 7,080.00 | 7,110.00 | 7,000.00 | 7,050.00 | 6,840.53 | 12,718 |
| 2024-03-05 | 7,160.00 | 7,180.00 | 7,070.00 | 7,080.00 | 6,869.64 | 27,425 |
| 2024-03-04 | 7,250.00 | 7,250.00 | 7,120.00 | 7,180.00 | 6,966.67 | 29,968 |
| 2024-02-29 | 7,120.00 | 7,230.00 | 7,060.00 | 7,230.00 | 7,015.19 | 24,081 |
| 2024-02-28 | 7,100.00 | 7,120.00 | 6,990.00 | 7,100.00 | 6,889.05 | 36,285 |
| 2024-02-27 | 7,090.00 | 7,210.00 | 6,990.00 | 7,090.00 | 6,879.35 | 42,665 |
| 2024-02-26 | 7,150.00 | 7,250.00 | 7,070.00 | 7,180.00 | 6,966.67 | 24,121 |
| 2024-02-23 | 7,370.00 | 7,370.00 | 7,140.00 | 7,250.00 | 7,034.59 | 85,407 |
| 2024-02-22 | 7,490.00 | 7,560.00 | 7,360.00 | 7,370.00 | 7,151.03 | 50,046 |
| 2024-02-21 | 7,650.00 | 7,650.00 | 7,410.00 | 7,560.00 | 7,335.38 | 20,653 |
| 2024-02-20 | 7,610.00 | 7,710.00 | 7,530.00 | 7,610.00 | 7,383.90 | 25,737 |
| 2024-02-19 | 7,580.00 | 7,700.00 | 7,560.00 | 7,610.00 | 7,383.90 | 30,291 |
| 2024-02-16 | 7,470.00 | 7,580.00 | 7,400.00 | 7,580.00 | 7,354.79 | 40,113 |
| 2024-02-15 | 7,530.00 | 7,590.00 | 7,400.00 | 7,470.00 | 7,248.06 | 53,330 |
| 2024-02-14 | 7,420.00 | 7,570.00 | 7,350.00 | 7,570.00 | 7,345.08 | 71,649 |
| 2024-02-13 | 7,580.00 | 7,680.00 | 7,500.00 | 7,510.00 | 7,286.87 | 35,740 |
| 2024-02-08 | 7,600.00 | 7,760.00 | 7,590.00 | 7,660.00 | 7,432.41 | 16,593 |
| 2024-02-07 | 7,500.00 | 7,750.00 | 7,480.00 | 7,730.00 | 7,500.33 | 40,383 |
| 2024-02-06 | 7,570.00 | 7,700.00 | 7,490.00 | 7,600.00 | 7,374.19 | 22,794 |
| 2024-02-05 | 7,700.00 | 7,750.00 | 7,550.00 | 7,660.00 | 7,432.41 | 35,132 |
| 2024-02-02 | 7,810.00 | 7,810.00 | 7,500.00 | 7,630.00 | 7,403.30 | 82,528 |
| 2024-02-01 | 7,370.00 | 7,770.00 | 7,370.00 | 7,720.00 | 7,490.63 | 193,540 |
| 2024-01-31 | 7,230.00 | 7,400.00 | 7,230.00 | 7,370.00 | 7,151.03 | 25,614 |
| 2024-01-30 | 7,300.00 | 7,470.00 | 7,220.00 | 7,370.00 | 7,151.03 | 56,228 |
| 2024-01-29 | 7,040.00 | 7,380.00 | 6,990.00 | 7,350.00 | 7,131.62 | 64,015 |
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.