Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,640.00 | 7,820.00 | 7,560.00 | 7,700.00 | 7,367.60 | 56,163 |
| 2023-07-31 | 7,710.00 | 7,870.00 | 7,590.00 | 7,800.00 | 7,463.28 | 31,412 |
| 2023-07-28 | 7,540.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,310.19 | 17,829 |
| 2023-07-27 | 7,310.00 | 7,590.00 | 7,310.00 | 7,560.00 | 7,233.64 | 36,517 |
| 2023-07-26 | 7,720.00 | 7,970.00 | 7,160.00 | 7,310.00 | 6,994.43 | 124,773 |
| 2023-07-25 | 7,700.00 | 7,810.00 | 7,650.00 | 7,720.00 | 7,386.74 | 48,611 |
| 2023-07-24 | 7,950.00 | 7,990.00 | 7,760.00 | 7,790.00 | 7,453.71 | 73,270 |
| 2023-07-21 | 8,170.00 | 8,170.00 | 7,960.00 | 7,990.00 | 7,645.08 | 57,133 |
| 2023-07-20 | 8,050.00 | 8,140.00 | 8,030.00 | 8,080.00 | 7,731.19 | 30,374 |
| 2023-07-19 | 8,200.00 | 8,210.00 | 7,980.00 | 8,090.00 | 7,740.76 | 47,222 |
| 2023-07-18 | 8,700.00 | 8,740.00 | 8,120.00 | 8,210.00 | 7,855.58 | 115,550 |
| 2023-07-17 | 8,100.00 | 8,720.00 | 8,100.00 | 8,670.00 | 8,295.73 | 234,413 |
| 2023-07-14 | 8,120.00 | 8,140.00 | 7,900.00 | 8,100.00 | 7,750.33 | 32,768 |
| 2023-07-13 | 8,120.00 | 8,170.00 | 8,040.00 | 8,060.00 | 7,712.06 | 23,289 |
| 2023-07-12 | 8,250.00 | 8,290.00 | 8,050.00 | 8,110.00 | 7,759.90 | 32,584 |
| 2023-07-11 | 8,200.00 | 8,200.00 | 8,010.00 | 8,130.00 | 7,779.04 | 24,966 |
| 2023-07-10 | 7,740.00 | 8,290.00 | 7,740.00 | 8,100.00 | 7,750.33 | 49,142 |
| 2023-07-07 | 8,010.00 | 8,060.00 | 7,700.00 | 7,800.00 | 7,463.28 | 91,387 |
| 2023-07-06 | 8,250.00 | 8,250.00 | 7,950.00 | 8,060.00 | 7,712.06 | 82,990 |
| 2023-07-05 | 8,460.00 | 8,510.00 | 8,250.00 | 8,260.00 | 7,903.42 | 59,453 |
| 2023-07-04 | 8,750.00 | 8,750.00 | 8,400.00 | 8,490.00 | 8,123.50 | 65,769 |
| 2023-07-03 | 8,440.00 | 9,020.00 | 8,400.00 | 8,630.00 | 8,257.45 | 188,793 |
| 2023-06-30 | 8,450.00 | 8,490.00 | 8,200.00 | 8,440.00 | 8,075.65 | 52,996 |
| 2023-06-29 | 8,790.00 | 8,790.00 | 8,330.00 | 8,340.00 | 7,979.97 | 116,915 |
| 2023-06-28 | 8,730.00 | 8,820.00 | 8,610.00 | 8,710.00 | 8,334.00 | 106,205 |
| 2023-06-27 | 8,430.00 | 8,940.00 | 8,430.00 | 8,600.00 | 8,228.75 | 201,924 |
| 2023-06-26 | 8,500.00 | 8,730.00 | 8,180.00 | 8,400.00 | 8,037.38 | 323,139 |
| 2023-06-23 | 8,270.00 | 8,360.00 | 7,950.00 | 8,000.00 | 7,654.65 | 55,600 |
| 2023-06-22 | 8,510.00 | 8,530.00 | 8,260.00 | 8,300.00 | 7,941.70 | 42,765 |
| 2023-06-21 | 8,490.00 | 8,720.00 | 8,390.00 | 8,490.00 | 8,123.50 | 58,562 |
| 2023-06-20 | 8,770.00 | 8,810.00 | 8,430.00 | 8,460.00 | 8,094.79 | 91,803 |
| 2023-06-19 | 8,320.00 | 8,720.00 | 8,220.00 | 8,620.00 | 8,247.88 | 181,000 |
| 2023-06-16 | 7,980.00 | 8,320.00 | 7,980.00 | 8,310.00 | 7,951.27 | 48,906 |
| 2023-06-15 | 8,070.00 | 8,140.00 | 7,880.00 | 7,970.00 | 7,625.94 | 40,728 |
| 2023-06-14 | 8,240.00 | 8,240.00 | 8,040.00 | 8,060.00 | 7,712.06 | 39,073 |
| 2023-06-13 | 8,200.00 | 8,250.00 | 8,030.00 | 8,190.00 | 7,836.45 | 41,145 |
| 2023-06-12 | 8,290.00 | 8,310.00 | 8,140.00 | 8,160.00 | 7,807.74 | 22,230 |
| 2023-06-09 | 8,200.00 | 8,300.00 | 8,180.00 | 8,200.00 | 7,846.01 | 20,876 |
| 2023-06-08 | 8,280.00 | 8,280.00 | 8,150.00 | 8,240.00 | 7,884.29 | 38,447 |
| 2023-06-07 | 8,350.00 | 8,390.00 | 8,230.00 | 8,280.00 | 7,922.56 | 36,133 |
| 2023-06-05 | 8,230.00 | 8,430.00 | 8,220.00 | 8,340.00 | 7,979.97 | 44,812 |
| 2023-06-02 | 8,210.00 | 8,260.00 | 8,090.00 | 8,240.00 | 7,884.29 | 44,449 |
| 2023-06-01 | 8,120.00 | 8,280.00 | 7,980.00 | 8,210.00 | 7,855.58 | 58,535 |
| 2023-05-31 | 8,210.00 | 8,290.00 | 8,060.00 | 8,080.00 | 7,731.19 | 44,585 |
| 2023-05-30 | 8,210.00 | 8,250.00 | 8,000.00 | 8,210.00 | 7,855.58 | 53,638 |
| 2023-05-26 | 8,340.00 | 8,430.00 | 8,060.00 | 8,100.00 | 7,750.33 | 89,289 |
| 2023-05-25 | 8,340.00 | 8,490.00 | 8,180.00 | 8,300.00 | 7,941.70 | 111,956 |
| 2023-05-24 | 8,080.00 | 8,870.00 | 8,060.00 | 8,340.00 | 7,979.97 | 948,975 |
| 2023-05-23 | 8,390.00 | 8,390.00 | 8,060.00 | 8,060.00 | 7,712.06 | 107,159 |
| 2023-05-22 | 7,840.00 | 8,190.00 | 7,810.00 | 8,190.00 | 7,836.45 | 112,572 |
| 2023-05-19 | 7,740.00 | 7,840.00 | 7,730.00 | 7,760.00 | 7,425.01 | 30,018 |
| 2023-05-18 | 7,680.00 | 7,700.00 | 7,600.00 | 7,690.00 | 7,358.03 | 9,940 |
| 2023-05-17 | 7,550.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,271.92 | 11,817 |
| 2023-05-16 | 7,670.00 | 7,750.00 | 7,530.00 | 7,550.00 | 7,224.07 | 29,535 |
| 2023-05-15 | 7,820.00 | 7,880.00 | 7,650.00 | 7,670.00 | 7,338.89 | 19,308 |
| 2023-05-12 | 7,920.00 | 7,970.00 | 7,790.00 | 7,820.00 | 7,482.42 | 20,492 |
| 2023-05-11 | 7,840.00 | 7,970.00 | 7,800.00 | 7,920.00 | 7,578.10 | 25,001 |
| 2023-05-10 | 7,840.00 | 8,010.00 | 7,550.00 | 7,780.00 | 7,444.15 | 36,763 |
| 2023-05-09 | 7,820.00 | 7,850.00 | 7,750.00 | 7,830.00 | 7,491.99 | 10,328 |
| 2023-05-08 | 7,650.00 | 7,900.00 | 7,650.00 | 7,820.00 | 7,482.42 | 38,904 |
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.