Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,490.00 | 9,620.00 | 9,420.00 | 9,500.00 | 8,784.18 | 70,051 |
| 2022-11-09 | 9,650.00 | 9,730.00 | 9,490.00 | 9,580.00 | 8,858.15 | 106,093 |
| 2022-11-08 | 9,490.00 | 10,000.00 | 9,450.00 | 9,650.00 | 8,922.88 | 280,268 |
| 2022-11-07 | 9,160.00 | 9,440.00 | 9,120.00 | 9,350.00 | 8,645.48 | 114,870 |
| 2022-11-04 | 9,070.00 | 9,220.00 | 8,900.00 | 9,160.00 | 8,469.80 | 159,073 |
| 2022-11-03 | 8,880.00 | 9,400.00 | 8,790.00 | 9,180.00 | 8,488.29 | 261,658 |
| 2022-11-02 | 9,270.00 | 9,270.00 | 8,880.00 | 8,940.00 | 8,266.38 | 93,097 |
| 2022-11-01 | 8,820.00 | 9,520.00 | 8,750.00 | 9,040.00 | 8,358.84 | 236,544 |
| 2022-10-31 | 9,010.00 | 9,010.00 | 8,790.00 | 8,820.00 | 8,155.42 | 25,453 |
| 2022-10-28 | 8,860.00 | 9,110.00 | 8,860.00 | 8,970.00 | 8,294.12 | 38,891 |
| 2022-10-27 | 8,620.00 | 9,030.00 | 8,560.00 | 9,010.00 | 8,331.10 | 112,404 |
| 2022-10-26 | 8,920.00 | 8,920.00 | 8,570.00 | 8,610.00 | 7,961.24 | 87,771 |
| 2022-10-25 | 9,120.00 | 9,160.00 | 8,790.00 | 8,840.00 | 8,173.91 | 97,548 |
| 2022-10-24 | 8,950.00 | 9,320.00 | 8,870.00 | 9,090.00 | 8,405.07 | 102,050 |
| 2022-10-21 | 9,010.00 | 9,460.00 | 8,700.00 | 8,710.00 | 8,053.71 | 194,667 |
| 2022-10-20 | 9,100.00 | 9,190.00 | 8,840.00 | 8,960.00 | 8,284.87 | 60,422 |
| 2022-10-19 | 9,370.00 | 9,530.00 | 9,040.00 | 9,090.00 | 8,405.07 | 53,705 |
| 2022-10-18 | 9,080.00 | 9,420.00 | 9,050.00 | 9,370.00 | 8,663.98 | 66,436 |
| 2022-10-17 | 8,870.00 | 9,060.00 | 8,790.00 | 8,970.00 | 8,294.12 | 290,045 |
| 2022-10-14 | 8,800.00 | 9,140.00 | 8,800.00 | 9,040.00 | 8,358.84 | 77,476 |
| 2022-10-13 | 9,140.00 | 9,150.00 | 8,700.00 | 8,770.00 | 8,109.19 | 98,201 |
| 2022-10-12 | 8,830.00 | 9,160.00 | 8,790.00 | 9,140.00 | 8,451.31 | 72,409 |
| 2022-10-11 | 9,000.00 | 9,060.00 | 8,810.00 | 8,830.00 | 8,164.67 | 64,673 |
| 2022-10-07 | 9,260.00 | 9,360.00 | 9,060.00 | 9,180.00 | 8,488.29 | 62,515 |
| 2022-10-06 | 9,150.00 | 9,330.00 | 9,150.00 | 9,270.00 | 8,571.51 | 44,040 |
| 2022-10-05 | 9,400.00 | 9,470.00 | 9,030.00 | 9,130.00 | 8,442.06 | 72,565 |
| 2022-10-04 | 9,140.00 | 9,310.00 | 9,120.00 | 9,290.00 | 8,590.00 | 38,714 |
| 2022-09-30 | 9,080.00 | 9,230.00 | 8,970.00 | 9,070.00 | 8,386.58 | 108,498 |
| 2022-09-29 | 9,500.00 | 9,900.00 | 9,230.00 | 9,280.00 | 8,580.76 | 157,170 |
| 2022-09-28 | 9,700.00 | 9,800.00 | 9,250.00 | 9,390.00 | 8,682.47 | 100,450 |
| 2022-09-27 | 9,700.00 | 9,800.00 | 9,540.00 | 9,700.00 | 8,969.11 | 84,616 |
| 2022-09-26 | 10,000.00 | 10,100.00 | 9,590.00 | 9,700.00 | 8,969.11 | 139,362 |
| 2022-09-23 | 10,750.00 | 10,800.00 | 10,100.00 | 10,300.00 | 9,523.90 | 125,316 |
| 2022-09-22 | 11,150.00 | 11,150.00 | 10,500.00 | 10,750.00 | 9,939.99 | 146,569 |
| 2022-09-21 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,448.55 | 72,789 |
| 2022-09-20 | 11,500.00 | 11,800.00 | 11,350.00 | 11,500.00 | 10,633.48 | 61,784 |
| 2022-09-19 | 11,900.00 | 11,950.00 | 11,450.00 | 11,450.00 | 10,587.25 | 119,472 |
| 2022-09-16 | 12,100.00 | 12,150.00 | 11,750.00 | 12,000.00 | 11,095.81 | 97,190 |
| 2022-09-15 | 12,000.00 | 12,350.00 | 12,000.00 | 12,150.00 | 11,234.51 | 100,703 |
| 2022-09-14 | 11,950.00 | 12,050.00 | 11,800.00 | 12,000.00 | 11,095.81 | 64,670 |
| 2022-09-13 | 12,250.00 | 12,350.00 | 12,100.00 | 12,300.00 | 11,373.20 | 58,696 |
| 2022-09-08 | 12,100.00 | 12,300.00 | 11,950.00 | 12,000.00 | 11,095.81 | 74,862 |
| 2022-09-07 | 12,300.00 | 12,350.00 | 11,900.00 | 12,000.00 | 11,095.81 | 132,838 |
| 2022-09-06 | 12,750.00 | 12,850.00 | 12,250.00 | 12,450.00 | 11,511.90 | 135,745 |
| 2022-09-05 | 12,750.00 | 13,050.00 | 12,550.00 | 12,750.00 | 11,789.30 | 262,607 |
| 2022-09-02 | 12,400.00 | 13,100.00 | 12,350.00 | 12,800.00 | 11,835.53 | 578,166 |
| 2022-09-01 | 12,550.00 | 12,600.00 | 12,050.00 | 12,050.00 | 11,142.04 | 176,565 |
| 2022-08-31 | 12,450.00 | 12,650.00 | 12,150.00 | 12,650.00 | 11,696.83 | 103,212 |
| 2022-08-30 | 13,050.00 | 13,100.00 | 12,550.00 | 12,600.00 | 11,650.60 | 270,993 |
| 2022-08-29 | 12,750.00 | 13,000.00 | 12,400.00 | 12,650.00 | 11,696.83 | 225,466 |
| 2022-08-26 | 12,200.00 | 14,100.00 | 12,200.00 | 13,300.00 | 12,297.85 | 1,135,630 |
| 2022-08-25 | 12,050.00 | 12,350.00 | 11,950.00 | 12,150.00 | 11,234.51 | 71,811 |
| 2022-08-24 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,003.34 | 96,335 |
| 2022-08-23 | 11,900.00 | 12,050.00 | 11,650.00 | 11,800.00 | 10,910.88 | 83,258 |
| 2022-08-22 | 12,100.00 | 12,200.00 | 11,900.00 | 12,050.00 | 11,142.04 | 69,589 |
| 2022-08-19 | 12,550.00 | 12,600.00 | 12,300.00 | 12,350.00 | 11,419.44 | 44,713 |
| 2022-08-18 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 11,511.90 | 43,554 |
| 2022-08-17 | 12,800.00 | 12,900.00 | 12,500.00 | 12,550.00 | 11,604.37 | 98,376 |
| 2022-08-16 | 13,600.00 | 13,600.00 | 12,900.00 | 12,950.00 | 11,974.23 | 108,917 |
| 2022-08-12 | 13,150.00 | 13,450.00 | 13,100.00 | 13,350.00 | 12,344.09 | 103,053 |
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.