Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,950.00 | 7,080.00 | 6,900.00 | 7,000.00 | 6,792.02 | 39,657 |
| 2024-01-25 | 6,760.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,694.99 | 36,428 |
| 2024-01-24 | 6,800.00 | 6,800.00 | 6,720.00 | 6,740.00 | 6,539.75 | 18,048 |
| 2024-01-23 | 6,810.00 | 6,830.00 | 6,720.00 | 6,790.00 | 6,588.26 | 14,458 |
| 2024-01-22 | 6,870.00 | 6,870.00 | 6,720.00 | 6,820.00 | 6,617.37 | 33,589 |
| 2024-01-19 | 6,990.00 | 7,000.00 | 6,830.00 | 6,850.00 | 6,646.48 | 21,187 |
| 2024-01-18 | 6,780.00 | 6,910.00 | 6,760.00 | 6,890.00 | 6,685.29 | 13,533 |
| 2024-01-17 | 7,020.00 | 7,030.00 | 6,770.00 | 6,780.00 | 6,578.56 | 75,863 |
| 2024-01-16 | 7,100.00 | 7,140.00 | 6,970.00 | 7,020.00 | 6,811.43 | 41,636 |
| 2024-01-15 | 7,130.00 | 7,200.00 | 7,110.00 | 7,110.00 | 6,898.75 | 17,647 |
| 2024-01-12 | 7,330.00 | 7,340.00 | 7,130.00 | 7,190.00 | 6,976.37 | 22,256 |
| 2024-01-11 | 7,200.00 | 7,480.00 | 7,170.00 | 7,360.00 | 7,141.32 | 37,622 |
| 2024-01-10 | 7,160.00 | 7,240.00 | 7,110.00 | 7,160.00 | 6,947.27 | 22,221 |
| 2024-01-09 | 7,140.00 | 7,350.00 | 7,090.00 | 7,180.00 | 6,966.67 | 22,355 |
| 2024-01-08 | 7,100.00 | 7,220.00 | 7,090.00 | 7,130.00 | 6,918.16 | 9,597 |
| 2024-01-05 | 7,210.00 | 7,260.00 | 7,090.00 | 7,100.00 | 6,889.05 | 25,836 |
| 2024-01-04 | 7,170.00 | 7,200.00 | 7,140.00 | 7,140.00 | 6,927.86 | 10,093 |
| 2024-01-03 | 7,240.00 | 7,300.00 | 7,150.00 | 7,200.00 | 6,986.08 | 11,701 |
| 2024-01-02 | 7,220.00 | 7,340.00 | 7,150.00 | 7,240.00 | 7,024.89 | 43,421 |
| 2023-12-28 | 7,130.00 | 7,220.00 | 7,080.00 | 7,220.00 | 7,005.48 | 55,965 |
| 2023-12-27 | 7,210.00 | 7,800.00 | 7,090.00 | 7,170.00 | 6,956.97 | 65,560 |
| 2023-12-26 | 7,210.00 | 7,240.00 | 7,170.00 | 7,210.00 | 6,898.75 | 33,806 |
| 2023-12-22 | 7,210.00 | 7,250.00 | 7,170.00 | 7,190.00 | 6,879.62 | 16,163 |
| 2023-12-21 | 7,190.00 | 7,260.00 | 7,130.00 | 7,180.00 | 6,870.05 | 21,417 |
| 2023-12-20 | 7,060.00 | 7,230.00 | 7,040.00 | 7,170.00 | 6,860.48 | 28,888 |
| 2023-12-19 | 7,160.00 | 7,180.00 | 7,040.00 | 7,050.00 | 6,745.66 | 40,651 |
| 2023-12-18 | 7,190.00 | 7,270.00 | 7,110.00 | 7,160.00 | 6,850.91 | 15,421 |
| 2023-12-15 | 7,270.00 | 7,270.00 | 7,180.00 | 7,190.00 | 6,879.62 | 14,111 |
| 2023-12-14 | 7,320.00 | 7,320.00 | 7,140.00 | 7,200.00 | 6,889.18 | 19,640 |
| 2023-12-13 | 7,300.00 | 7,330.00 | 7,230.00 | 7,250.00 | 6,937.03 | 16,620 |
| 2023-12-12 | 7,250.00 | 7,310.00 | 7,200.00 | 7,280.00 | 6,965.73 | 14,839 |
| 2023-12-11 | 7,350.00 | 7,350.00 | 7,200.00 | 7,220.00 | 6,908.32 | 25,815 |
| 2023-12-08 | 7,350.00 | 7,350.00 | 7,220.00 | 7,310.00 | 6,994.43 | 16,915 |
| 2023-12-07 | 7,260.00 | 7,340.00 | 7,260.00 | 7,300.00 | 6,984.87 | 9,076 |
| 2023-12-06 | 7,290.00 | 7,370.00 | 7,290.00 | 7,310.00 | 6,994.43 | 13,591 |
| 2023-12-05 | 7,320.00 | 7,380.00 | 7,310.00 | 7,340.00 | 7,023.14 | 9,025 |
| 2023-12-04 | 7,350.00 | 7,460.00 | 7,320.00 | 7,350.00 | 7,032.71 | 32,600 |
| 2023-12-01 | 7,400.00 | 7,400.00 | 7,310.00 | 7,330.00 | 7,013.57 | 9,389 |
| 2023-11-30 | 7,330.00 | 7,390.00 | 7,310.00 | 7,350.00 | 7,032.71 | 7,827 |
| 2023-11-29 | 7,480.00 | 7,480.00 | 7,340.00 | 7,370.00 | 7,051.84 | 10,418 |
| 2023-11-28 | 7,460.00 | 7,500.00 | 7,380.00 | 7,450.00 | 7,128.39 | 9,021 |
| 2023-11-27 | 7,490.00 | 7,490.00 | 7,380.00 | 7,470.00 | 7,147.53 | 8,438 |
| 2023-11-24 | 7,490.00 | 7,500.00 | 7,390.00 | 7,470.00 | 7,147.53 | 10,767 |
| 2023-11-23 | 7,540.00 | 7,540.00 | 7,410.00 | 7,440.00 | 7,118.82 | 14,414 |
| 2023-11-22 | 7,390.00 | 7,520.00 | 7,360.00 | 7,490.00 | 7,166.66 | 39,711 |
| 2023-11-21 | 7,380.00 | 7,410.00 | 7,020.00 | 7,390.00 | 7,070.98 | 33,845 |
| 2023-11-20 | 7,350.00 | 7,410.00 | 7,290.00 | 7,380.00 | 7,061.41 | 15,577 |
| 2023-11-17 | 7,250.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,004.00 | 7,543 |
| 2023-11-16 | 7,290.00 | 7,340.00 | 7,210.00 | 7,330.00 | 7,013.57 | 13,416 |
| 2023-11-15 | 7,190.00 | 7,290.00 | 7,180.00 | 7,290.00 | 6,975.30 | 22,372 |
| 2023-11-14 | 7,060.00 | 7,170.00 | 7,060.00 | 7,170.00 | 6,860.48 | 13,530 |
| 2023-11-13 | 7,160.00 | 7,220.00 | 7,090.00 | 7,110.00 | 6,803.07 | 30,398 |
| 2023-11-10 | 7,230.00 | 7,230.00 | 7,040.00 | 7,200.00 | 6,889.18 | 12,698 |
| 2023-11-09 | 7,080.00 | 7,220.00 | 7,080.00 | 7,210.00 | 6,898.75 | 10,158 |
| 2023-11-08 | 7,160.00 | 7,200.00 | 7,110.00 | 7,140.00 | 6,831.77 | 14,638 |
| 2023-11-07 | 7,210.00 | 7,210.00 | 7,110.00 | 7,140.00 | 6,831.77 | 18,137 |
| 2023-11-06 | 7,170.00 | 7,230.00 | 7,110.00 | 7,210.00 | 6,898.75 | 45,158 |
| 2023-11-03 | 7,090.00 | 7,180.00 | 6,980.00 | 7,140.00 | 6,831.77 | 23,934 |
| 2023-11-02 | 7,050.00 | 7,100.00 | 6,970.00 | 7,030.00 | 6,726.52 | 13,456 |
| 2023-11-01 | 6,950.00 | 7,060.00 | 6,950.00 | 7,050.00 | 6,745.66 | 7,916 |
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.