Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,000.00 | 9,190.00 | 9,000.00 | 9,120.00 | 8,726.30 | 19,187 |
| 2023-02-06 | 9,170.00 | 9,410.00 | 8,950.00 | 9,080.00 | 8,688.03 | 25,333 |
| 2023-02-03 | 9,180.00 | 9,270.00 | 9,090.00 | 9,180.00 | 8,783.71 | 13,666 |
| 2023-02-02 | 9,160.00 | 9,290.00 | 9,140.00 | 9,180.00 | 8,783.71 | 30,613 |
| 2023-02-01 | 9,150.00 | 9,200.00 | 9,060.00 | 9,150.00 | 8,755.00 | 20,559 |
| 2023-01-31 | 9,220.00 | 9,240.00 | 9,030.00 | 9,150.00 | 8,755.00 | 23,207 |
| 2023-01-30 | 9,300.00 | 9,300.00 | 9,130.00 | 9,220.00 | 8,821.98 | 21,298 |
| 2023-01-27 | 9,260.00 | 9,360.00 | 9,130.00 | 9,230.00 | 8,831.55 | 47,100 |
| 2023-01-26 | 9,100.00 | 9,180.00 | 9,060.00 | 9,180.00 | 8,783.71 | 40,047 |
| 2023-01-25 | 9,100.00 | 9,140.00 | 9,040.00 | 9,100.00 | 8,707.16 | 29,937 |
| 2023-01-20 | 8,720.00 | 9,140.00 | 8,700.00 | 9,030.00 | 8,640.18 | 77,289 |
| 2023-01-19 | 8,700.00 | 8,780.00 | 8,680.00 | 8,760.00 | 8,381.84 | 12,207 |
| 2023-01-18 | 8,860.00 | 8,860.00 | 8,660.00 | 8,700.00 | 8,324.43 | 45,121 |
| 2023-01-17 | 8,870.00 | 9,070.00 | 8,800.00 | 8,860.00 | 8,477.52 | 40,607 |
| 2023-01-16 | 8,960.00 | 8,970.00 | 8,790.00 | 8,880.00 | 8,496.66 | 36,584 |
| 2023-01-13 | 8,910.00 | 9,040.00 | 8,860.00 | 8,900.00 | 8,515.80 | 38,466 |
| 2023-01-12 | 8,960.00 | 9,040.00 | 8,800.00 | 8,880.00 | 8,496.66 | 31,971 |
| 2023-01-11 | 9,090.00 | 9,090.00 | 8,890.00 | 8,930.00 | 8,544.50 | 22,970 |
| 2023-01-10 | 8,950.00 | 9,080.00 | 8,850.00 | 9,020.00 | 8,630.62 | 38,158 |
| 2023-01-09 | 8,900.00 | 8,940.00 | 8,810.00 | 8,930.00 | 8,544.50 | 37,551 |
| 2023-01-06 | 8,760.00 | 8,860.00 | 8,510.00 | 8,790.00 | 8,410.54 | 60,328 |
| 2023-01-05 | 8,270.00 | 8,830.00 | 8,270.00 | 8,830.00 | 8,448.82 | 77,657 |
| 2023-01-04 | 8,000.00 | 8,310.00 | 8,000.00 | 8,270.00 | 7,912.99 | 78,734 |
| 2023-01-03 | 8,070.00 | 8,160.00 | 7,840.00 | 8,050.00 | 7,702.49 | 91,817 |
| 2023-01-02 | 8,490.00 | 8,540.00 | 7,980.00 | 8,080.00 | 7,731.19 | 250,480 |
| 2022-12-29 | 8,700.00 | 8,730.00 | 8,440.00 | 8,490.00 | 8,123.50 | 58,231 |
| 2022-12-28 | 8,800.00 | 8,850.00 | 8,660.00 | 8,710.00 | 8,334.00 | 78,011 |
| 2022-12-27 | 8,910.00 | 8,940.00 | 8,760.00 | 8,920.00 | 8,247.88 | 106,789 |
| 2022-12-26 | 9,000.00 | 9,190.00 | 8,880.00 | 8,910.00 | 8,238.64 | 80,030 |
| 2022-12-23 | 9,250.00 | 9,250.00 | 8,990.00 | 9,050.00 | 8,368.09 | 53,740 |
| 2022-12-22 | 9,340.00 | 9,350.00 | 9,210.00 | 9,270.00 | 8,571.51 | 41,558 |
| 2022-12-21 | 9,450.00 | 9,500.00 | 9,160.00 | 9,330.00 | 8,626.99 | 68,921 |
| 2022-12-20 | 9,450.00 | 9,690.00 | 9,330.00 | 9,370.00 | 8,663.98 | 102,354 |
| 2022-12-19 | 9,820.00 | 9,820.00 | 9,510.00 | 9,520.00 | 8,802.67 | 137,231 |
| 2022-12-16 | 9,500.00 | 9,820.00 | 9,430.00 | 9,820.00 | 9,080.07 | 88,844 |
| 2022-12-15 | 9,800.00 | 9,800.00 | 9,600.00 | 9,680.00 | 8,950.62 | 74,270 |
| 2022-12-14 | 9,850.00 | 9,890.00 | 9,660.00 | 9,800.00 | 9,061.58 | 58,200 |
| 2022-12-13 | 10,000.00 | 10,050.00 | 9,750.00 | 9,790.00 | 9,052.33 | 71,256 |
| 2022-12-12 | 10,250.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,228.01 | 123,460 |
| 2022-12-09 | 10,300.00 | 10,300.00 | 10,050.00 | 10,250.00 | 9,477.67 | 87,453 |
| 2022-12-08 | 10,400.00 | 10,450.00 | 10,100.00 | 10,300.00 | 9,523.90 | 63,089 |
| 2022-12-07 | 10,300.00 | 10,550.00 | 10,200.00 | 10,450.00 | 9,662.60 | 120,988 |
| 2022-12-06 | 10,850.00 | 10,900.00 | 10,450.00 | 10,500.00 | 9,708.83 | 174,235 |
| 2022-12-05 | 10,750.00 | 11,100.00 | 10,500.00 | 11,000.00 | 10,171.16 | 220,314 |
| 2022-12-02 | 11,450.00 | 11,450.00 | 10,700.00 | 10,850.00 | 10,032.46 | 520,179 |
| 2022-12-01 | 10,400.00 | 11,700.00 | 10,200.00 | 11,600.00 | 10,725.95 | 1,976,219 |
| 2022-11-30 | 9,750.00 | 10,300.00 | 9,740.00 | 10,200.00 | 9,431.44 | 221,098 |
| 2022-11-29 | 9,620.00 | 9,920.00 | 9,540.00 | 9,750.00 | 9,015.34 | 83,768 |
| 2022-11-28 | 10,150.00 | 10,150.00 | 9,550.00 | 9,660.00 | 8,932.13 | 153,309 |
| 2022-11-25 | 10,250.00 | 10,300.00 | 9,990.00 | 10,100.00 | 9,338.97 | 131,418 |
| 2022-11-24 | 10,350.00 | 10,350.00 | 9,990.00 | 10,150.00 | 9,385.20 | 100,206 |
| 2022-11-23 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,431.44 | 276,705 |
| 2022-11-22 | 9,120.00 | 10,500.00 | 9,120.00 | 9,890.00 | 9,144.79 | 597,499 |
| 2022-11-21 | 9,800.00 | 9,800.00 | 9,170.00 | 9,210.00 | 8,516.03 | 116,785 |
| 2022-11-18 | 9,450.00 | 9,970.00 | 9,450.00 | 9,760.00 | 9,024.59 | 145,295 |
| 2022-11-17 | 9,730.00 | 9,730.00 | 9,440.00 | 9,510.00 | 8,793.43 | 77,150 |
| 2022-11-16 | 10,000.00 | 10,000.00 | 9,640.00 | 9,770.00 | 9,033.84 | 50,506 |
| 2022-11-15 | 9,730.00 | 9,940.00 | 9,730.00 | 9,940.00 | 9,191.03 | 77,864 |
| 2022-11-14 | 9,830.00 | 9,960.00 | 9,680.00 | 9,730.00 | 8,996.85 | 95,513 |
| 2022-11-11 | 9,760.00 | 9,840.00 | 9,610.00 | 9,830.00 | 9,089.32 | 108,734 |
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.