Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,640.00 | 7,770.00 | 7,550.00 | 7,630.00 | 7,300.62 | 13,864 |
| 2023-05-03 | 7,710.00 | 7,720.00 | 7,620.00 | 7,640.00 | 7,310.19 | 22,353 |
| 2023-05-02 | 7,710.00 | 7,780.00 | 7,590.00 | 7,710.00 | 7,377.17 | 28,676 |
| 2023-04-28 | 7,620.00 | 7,750.00 | 7,600.00 | 7,710.00 | 7,377.17 | 20,714 |
| 2023-04-27 | 7,600.00 | 7,650.00 | 7,480.00 | 7,600.00 | 7,271.92 | 16,898 |
| 2023-04-26 | 7,610.00 | 7,710.00 | 7,500.00 | 7,600.00 | 7,271.92 | 20,998 |
| 2023-04-25 | 7,670.00 | 7,780.00 | 7,550.00 | 7,640.00 | 7,310.19 | 57,350 |
| 2023-04-24 | 7,890.00 | 7,910.00 | 7,650.00 | 7,730.00 | 7,396.30 | 47,310 |
| 2023-04-21 | 7,860.00 | 8,010.00 | 7,750.00 | 7,910.00 | 7,568.53 | 33,653 |
| 2023-04-20 | 8,050.00 | 8,090.00 | 7,910.00 | 7,910.00 | 7,568.53 | 46,339 |
| 2023-04-19 | 7,940.00 | 8,160.00 | 7,870.00 | 8,100.00 | 7,750.33 | 66,154 |
| 2023-04-18 | 8,020.00 | 8,040.00 | 7,830.00 | 7,930.00 | 7,587.67 | 60,698 |
| 2023-04-17 | 8,130.00 | 8,210.00 | 7,950.00 | 7,980.00 | 7,635.51 | 113,531 |
| 2023-04-14 | 7,710.00 | 8,980.00 | 7,680.00 | 8,130.00 | 7,779.04 | 1,154,784 |
| 2023-04-13 | 7,780.00 | 7,780.00 | 7,470.00 | 7,670.00 | 7,338.89 | 21,198 |
| 2023-04-12 | 7,470.00 | 7,790.00 | 7,470.00 | 7,750.00 | 7,415.44 | 70,354 |
| 2023-04-11 | 7,360.00 | 7,510.00 | 7,290.00 | 7,450.00 | 7,128.39 | 39,771 |
| 2023-04-10 | 7,590.00 | 7,620.00 | 7,350.00 | 7,350.00 | 7,032.71 | 84,530 |
| 2023-04-07 | 7,610.00 | 7,650.00 | 7,530.00 | 7,590.00 | 7,262.35 | 35,914 |
| 2023-04-06 | 7,840.00 | 7,840.00 | 7,580.00 | 7,590.00 | 7,262.35 | 62,269 |
| 2023-04-05 | 7,810.00 | 7,890.00 | 7,780.00 | 7,840.00 | 7,501.56 | 31,459 |
| 2023-04-04 | 7,780.00 | 7,840.00 | 7,700.00 | 7,810.00 | 7,472.85 | 40,089 |
| 2023-04-03 | 7,600.00 | 7,760.00 | 7,550.00 | 7,760.00 | 7,425.01 | 51,681 |
| 2023-03-31 | 7,570.00 | 7,630.00 | 7,500.00 | 7,530.00 | 7,204.94 | 36,036 |
| 2023-03-30 | 7,440.00 | 7,580.00 | 7,310.00 | 7,560.00 | 7,233.64 | 93,176 |
| 2023-03-29 | 7,490.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,109.25 | 77,511 |
| 2023-03-28 | 7,430.00 | 7,520.00 | 7,430.00 | 7,510.00 | 7,185.80 | 40,334 |
| 2023-03-27 | 7,600.00 | 7,620.00 | 7,350.00 | 7,500.00 | 7,176.23 | 94,734 |
| 2023-03-24 | 7,480.00 | 7,610.00 | 7,400.00 | 7,570.00 | 7,243.21 | 45,296 |
| 2023-03-23 | 7,690.00 | 7,690.00 | 7,410.00 | 7,480.00 | 7,157.10 | 101,838 |
| 2023-03-22 | 7,900.00 | 7,960.00 | 7,660.00 | 7,700.00 | 7,367.60 | 104,820 |
| 2023-03-21 | 8,010.00 | 8,070.00 | 7,790.00 | 7,890.00 | 7,549.40 | 77,696 |
| 2023-03-20 | 8,070.00 | 8,180.00 | 7,900.00 | 8,000.00 | 7,654.65 | 30,758 |
| 2023-03-17 | 7,860.00 | 8,210.00 | 7,810.00 | 8,070.00 | 7,721.63 | 70,711 |
| 2023-03-16 | 7,920.00 | 7,960.00 | 7,690.00 | 7,820.00 | 7,482.42 | 46,089 |
| 2023-03-15 | 7,920.00 | 8,060.00 | 7,880.00 | 7,920.00 | 7,578.10 | 68,446 |
| 2023-03-14 | 8,280.00 | 8,290.00 | 7,860.00 | 7,890.00 | 7,549.40 | 85,256 |
| 2023-03-13 | 8,500.00 | 8,550.00 | 8,150.00 | 8,330.00 | 7,970.40 | 101,323 |
| 2023-03-10 | 8,690.00 | 8,730.00 | 8,550.00 | 8,600.00 | 8,228.75 | 22,410 |
| 2023-03-09 | 8,630.00 | 8,940.00 | 8,630.00 | 8,750.00 | 8,372.27 | 60,336 |
| 2023-03-08 | 8,700.00 | 8,740.00 | 8,600.00 | 8,700.00 | 8,324.43 | 16,390 |
| 2023-03-07 | 8,710.00 | 8,870.00 | 8,580.00 | 8,830.00 | 8,448.82 | 29,033 |
| 2023-03-06 | 8,900.00 | 8,900.00 | 8,640.00 | 8,700.00 | 8,324.43 | 33,385 |
| 2023-03-03 | 8,810.00 | 8,900.00 | 8,750.00 | 8,790.00 | 8,410.54 | 17,195 |
| 2023-03-02 | 8,620.00 | 8,890.00 | 8,620.00 | 8,760.00 | 8,381.84 | 50,633 |
| 2023-02-28 | 8,540.00 | 8,810.00 | 8,540.00 | 8,620.00 | 8,247.88 | 41,888 |
| 2023-02-27 | 8,710.00 | 8,790.00 | 8,570.00 | 8,610.00 | 8,238.32 | 43,337 |
| 2023-02-24 | 9,200.00 | 9,280.00 | 8,810.00 | 8,840.00 | 8,458.39 | 101,235 |
| 2023-02-23 | 9,090.00 | 9,310.00 | 9,060.00 | 9,180.00 | 8,783.71 | 124,979 |
| 2023-02-22 | 9,000.00 | 9,000.00 | 8,820.00 | 8,880.00 | 8,496.66 | 43,606 |
| 2023-02-21 | 8,840.00 | 9,150.00 | 8,810.00 | 9,150.00 | 8,755.00 | 66,646 |
| 2023-02-20 | 8,660.00 | 8,880.00 | 8,660.00 | 8,780.00 | 8,400.98 | 15,530 |
| 2023-02-17 | 8,690.00 | 8,940.00 | 8,650.00 | 8,700.00 | 8,324.43 | 43,087 |
| 2023-02-16 | 8,810.00 | 8,890.00 | 8,650.00 | 8,700.00 | 8,324.43 | 54,848 |
| 2023-02-15 | 9,130.00 | 9,130.00 | 8,760.00 | 8,800.00 | 8,420.11 | 101,814 |
| 2023-02-14 | 9,080.00 | 9,180.00 | 9,070.00 | 9,100.00 | 8,707.16 | 30,873 |
| 2023-02-13 | 9,090.00 | 9,120.00 | 8,930.00 | 9,080.00 | 8,688.03 | 62,773 |
| 2023-02-10 | 9,280.00 | 9,280.00 | 9,060.00 | 9,100.00 | 8,707.16 | 26,986 |
| 2023-02-09 | 9,370.00 | 9,370.00 | 9,190.00 | 9,290.00 | 8,888.96 | 23,244 |
| 2023-02-08 | 9,200.00 | 9,400.00 | 9,150.00 | 9,330.00 | 8,927.23 | 49,000 |
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.