Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,040.00 | 7,080.00 | 6,920.00 | 6,980.00 | 6,678.68 | 16,328 |
| 2023-10-30 | 7,010.00 | 7,040.00 | 6,980.00 | 7,030.00 | 6,726.52 | 9,045 |
| 2023-10-27 | 7,030.00 | 7,080.00 | 6,980.00 | 7,010.00 | 6,707.39 | 12,231 |
| 2023-10-26 | 7,060.00 | 7,150.00 | 6,980.00 | 7,030.00 | 6,726.52 | 21,814 |
| 2023-10-25 | 7,120.00 | 7,290.00 | 7,060.00 | 7,180.00 | 6,870.05 | 16,693 |
| 2023-10-24 | 7,050.00 | 7,100.00 | 6,960.00 | 7,060.00 | 6,755.23 | 11,794 |
| 2023-10-23 | 7,130.00 | 7,130.00 | 6,920.00 | 7,000.00 | 6,697.82 | 12,527 |
| 2023-10-20 | 7,140.00 | 7,140.00 | 6,980.00 | 7,060.00 | 6,755.23 | 32,963 |
| 2023-10-19 | 7,150.00 | 7,180.00 | 7,080.00 | 7,120.00 | 6,812.64 | 12,732 |
| 2023-10-18 | 7,190.00 | 7,280.00 | 7,130.00 | 7,200.00 | 6,889.18 | 12,360 |
| 2023-10-17 | 7,110.00 | 7,190.00 | 7,110.00 | 7,180.00 | 6,870.05 | 7,146 |
| 2023-10-16 | 7,070.00 | 7,150.00 | 7,060.00 | 7,110.00 | 6,803.07 | 8,195 |
| 2023-10-13 | 7,180.00 | 7,220.00 | 7,090.00 | 7,110.00 | 6,803.07 | 22,759 |
| 2023-10-12 | 7,240.00 | 7,260.00 | 7,160.00 | 7,240.00 | 6,927.46 | 18,237 |
| 2023-10-11 | 7,090.00 | 7,220.00 | 7,080.00 | 7,160.00 | 6,850.91 | 33,609 |
| 2023-10-10 | 7,070.00 | 7,250.00 | 7,030.00 | 7,100.00 | 6,793.50 | 24,480 |
| 2023-10-06 | 7,080.00 | 7,210.00 | 7,050.00 | 7,130.00 | 6,822.21 | 27,853 |
| 2023-10-05 | 7,090.00 | 7,190.00 | 7,060.00 | 7,120.00 | 6,812.64 | 24,205 |
| 2023-10-04 | 7,200.00 | 7,210.00 | 7,060.00 | 7,140.00 | 6,831.77 | 20,041 |
| 2023-09-27 | 7,120.00 | 7,210.00 | 7,060.00 | 7,210.00 | 6,898.75 | 23,517 |
| 2023-09-26 | 7,240.00 | 7,280.00 | 7,040.00 | 7,100.00 | 6,793.50 | 39,553 |
| 2023-09-25 | 7,260.00 | 7,380.00 | 7,180.00 | 7,240.00 | 6,927.46 | 23,245 |
| 2023-09-22 | 7,270.00 | 7,800.00 | 7,200.00 | 7,350.00 | 7,032.71 | 56,249 |
| 2023-09-21 | 7,660.00 | 7,660.00 | 7,380.00 | 7,380.00 | 7,061.41 | 25,759 |
| 2023-09-20 | 7,670.00 | 7,710.00 | 7,530.00 | 7,660.00 | 7,329.33 | 20,672 |
| 2023-09-19 | 7,520.00 | 7,650.00 | 7,510.00 | 7,600.00 | 7,271.92 | 13,559 |
| 2023-09-18 | 7,700.00 | 7,760.00 | 7,520.00 | 7,570.00 | 7,243.21 | 30,939 |
| 2023-09-15 | 7,550.00 | 7,780.00 | 7,530.00 | 7,770.00 | 7,434.58 | 47,060 |
| 2023-09-14 | 7,480.00 | 7,540.00 | 7,420.00 | 7,530.00 | 7,204.94 | 11,690 |
| 2023-09-13 | 7,510.00 | 7,510.00 | 7,360.00 | 7,480.00 | 7,157.10 | 17,325 |
| 2023-09-12 | 7,560.00 | 7,580.00 | 7,450.00 | 7,490.00 | 7,166.66 | 13,019 |
| 2023-09-11 | 7,300.00 | 7,620.00 | 7,300.00 | 7,450.00 | 7,128.39 | 60,203 |
| 2023-09-08 | 7,190.00 | 7,360.00 | 7,180.00 | 7,270.00 | 6,956.16 | 8,874 |
| 2023-09-07 | 7,280.00 | 7,310.00 | 7,190.00 | 7,230.00 | 6,917.89 | 34,836 |
| 2023-09-06 | 7,400.00 | 7,410.00 | 7,260.00 | 7,260.00 | 6,946.59 | 37,769 |
| 2023-09-05 | 7,420.00 | 7,480.00 | 7,380.00 | 7,380.00 | 7,061.41 | 26,186 |
| 2023-09-04 | 7,520.00 | 7,520.00 | 7,380.00 | 7,450.00 | 7,128.39 | 24,239 |
| 2023-09-01 | 7,460.00 | 7,630.00 | 7,420.00 | 7,480.00 | 7,157.10 | 19,224 |
| 2023-08-31 | 7,370.00 | 7,510.00 | 7,320.00 | 7,490.00 | 7,166.66 | 40,327 |
| 2023-08-30 | 7,430.00 | 7,510.00 | 7,390.00 | 7,420.00 | 7,099.69 | 17,575 |
| 2023-08-29 | 7,390.00 | 7,520.00 | 7,390.00 | 7,400.00 | 7,080.55 | 17,700 |
| 2023-08-28 | 7,270.00 | 7,510.00 | 7,260.00 | 7,390.00 | 7,070.98 | 44,628 |
| 2023-08-25 | 7,200.00 | 7,280.00 | 7,190.00 | 7,280.00 | 6,965.73 | 13,651 |
| 2023-08-24 | 7,280.00 | 7,360.00 | 7,210.00 | 7,240.00 | 6,927.46 | 30,172 |
| 2023-08-23 | 7,290.00 | 7,340.00 | 7,230.00 | 7,280.00 | 6,965.73 | 12,790 |
| 2023-08-22 | 7,330.00 | 7,360.00 | 7,230.00 | 7,290.00 | 6,975.30 | 23,597 |
| 2023-08-21 | 7,290.00 | 7,410.00 | 7,270.00 | 7,310.00 | 6,994.43 | 22,449 |
| 2023-08-18 | 7,220.00 | 7,360.00 | 7,220.00 | 7,320.00 | 7,004.00 | 10,953 |
| 2023-08-17 | 7,340.00 | 7,420.00 | 7,170.00 | 7,330.00 | 7,013.57 | 24,997 |
| 2023-08-16 | 7,380.00 | 7,590.00 | 7,220.00 | 7,340.00 | 7,023.14 | 34,296 |
| 2023-08-14 | 7,540.00 | 7,580.00 | 7,380.00 | 7,450.00 | 7,128.39 | 24,891 |
| 2023-08-11 | 7,540.00 | 7,630.00 | 7,510.00 | 7,540.00 | 7,214.51 | 20,064 |
| 2023-08-10 | 7,400.00 | 7,520.00 | 7,370.00 | 7,510.00 | 7,185.80 | 23,794 |
| 2023-08-09 | 7,360.00 | 7,480.00 | 7,300.00 | 7,400.00 | 7,080.55 | 18,462 |
| 2023-08-08 | 7,450.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,032.71 | 40,627 |
| 2023-08-07 | 7,510.00 | 7,630.00 | 7,350.00 | 7,430.00 | 7,109.25 | 36,585 |
| 2023-08-04 | 7,560.00 | 7,560.00 | 7,410.00 | 7,510.00 | 7,185.80 | 22,443 |
| 2023-08-03 | 7,640.00 | 7,640.00 | 7,460.00 | 7,500.00 | 7,176.23 | 36,111 |
| 2023-08-02 | 7,700.00 | 7,770.00 | 7,540.00 | 7,640.00 | 7,310.19 | 27,381 |
| 2023-08-01 | 7,640.00 | 7,820.00 | 7,560.00 | 7,700.00 | 7,367.60 | 56,163 |
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.