Hanshin Const historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,600.00	13,600.00	13,000.00	13,150.00	12,159.16	189,266
2022-08-10	12,600.00	13,050.00	12,500.00	12,900.00	11,927.99	141,437
2022-08-09	12,800.00	13,000.00	12,450.00	12,600.00	11,650.60	104,674
2022-08-08	12,850.00	12,950.00	12,550.00	12,900.00	11,927.99	86,233
2022-08-05	12,250.00	13,300.00	12,250.00	12,850.00	11,881.76	374,671
2022-08-04	12,200.00	12,250.00	12,050.00	12,150.00	11,234.51	42,208
2022-08-03	12,000.00	12,250.00	11,950.00	12,200.00	11,280.74	50,423
2022-08-02	12,300.00	12,300.00	12,000.00	12,050.00	11,142.04	47,837
2022-08-01	12,200.00	12,400.00	12,050.00	12,300.00	11,373.20	69,421
2022-07-29	11,900.00	12,100.00	11,850.00	12,100.00	11,188.27	297,515
2022-07-28	12,100.00	12,100.00	11,850.00	11,900.00	11,003.34	44,239
2022-07-27	12,000.00	12,050.00	11,700.00	11,950.00	11,049.57	31,312
2022-07-26	11,950.00	12,200.00	11,750.00	12,000.00	11,095.81	62,484
2022-07-25	11,900.00	11,950.00	11,700.00	11,950.00	11,049.57	48,675
2022-07-22	11,900.00	12,050.00	11,800.00	11,900.00	11,003.34	35,875
2022-07-21	11,800.00	11,950.00	11,750.00	11,800.00	10,910.88	40,091
2022-07-20	11,750.00	11,950.00	11,700.00	11,800.00	10,910.88	57,091
2022-07-19	11,600.00	11,700.00	11,450.00	11,600.00	10,725.95	39,162
2022-07-18	11,400.00	11,700.00	11,300.00	11,650.00	10,772.18	102,104
2022-07-15	11,700.00	11,900.00	11,100.00	11,300.00	10,448.55	335,447
2022-07-14	11,500.00	11,650.00	11,350.00	11,600.00	10,725.95	45,428
2022-07-13	11,450.00	11,650.00	11,250.00	11,500.00	10,633.48	93,952
2022-07-12	11,750.00	11,850.00	11,350.00	11,550.00	10,679.71	126,619
2022-07-11	12,050.00	12,200.00	11,850.00	11,900.00	11,003.34	31,969
2022-07-08	12,100.00	12,350.00	12,050.00	12,150.00	11,234.51	28,795
2022-07-07	11,750.00	12,100.00	11,700.00	12,050.00	11,142.04	55,461
2022-07-06	12,200.00	12,250.00	11,650.00	11,700.00	10,818.41	122,887
2022-07-05	11,950.00	12,400.00	11,800.00	12,300.00	11,373.20	119,156
2022-07-04	13,600.00	14,000.00	11,450.00	11,950.00	11,049.57	465,615
2022-07-01	12,850.00	13,900.00	12,650.00	12,950.00	11,974.23	417,607
2022-06-30	12,100.00	14,500.00	11,800.00	13,000.00	12,020.46	838,163
2022-06-29	11,950.00	12,400.00	11,850.00	12,150.00	11,234.51	35,730
2022-06-28	12,050.00	12,550.00	12,000.00	12,200.00	11,280.74	65,177
2022-06-27	12,050.00	12,400.00	11,850.00	12,200.00	11,280.74	56,219
2022-06-24	11,100.00	12,100.00	11,000.00	12,000.00	11,095.81	98,909
2022-06-23	12,000.00	12,100.00	10,900.00	11,000.00	10,171.16	212,309
2022-06-22	12,700.00	13,000.00	11,800.00	11,950.00	11,049.57	74,478
2022-06-21	12,400.00	13,000.00	12,400.00	12,950.00	11,974.23	32,860
2022-06-20	13,400.00	13,400.00	12,350.00	12,850.00	11,881.76	69,696
2022-06-17	12,500.00	13,350.00	12,150.00	13,350.00	12,344.09	98,669
2022-06-16	13,250.00	13,400.00	12,500.00	12,700.00	11,743.06	147,588
2022-06-15	13,550.00	13,850.00	13,050.00	13,100.00	12,112.92	78,079
2022-06-14	13,900.00	14,350.00	13,500.00	13,800.00	12,760.18	107,202
2022-06-13	14,600.00	15,050.00	14,450.00	14,500.00	13,407.43	79,661
2022-06-10	14,350.00	14,900.00	14,200.00	14,900.00	13,777.29	86,099
2022-06-09	14,300.00	14,500.00	14,000.00	14,350.00	13,268.74	59,494
2022-06-08	14,350.00	14,600.00	14,250.00	14,350.00	13,268.74	25,599
2022-06-07	14,750.00	14,750.00	14,150.00	14,400.00	13,314.97	61,329
2022-06-03	14,550.00	14,750.00	14,400.00	14,700.00	13,592.36	42,241
2022-06-02	14,600.00	14,650.00	14,200.00	14,450.00	13,361.20	49,799
2022-05-31	14,800.00	14,850.00	14,600.00	14,750.00	13,638.60	25,868
2022-05-30	14,750.00	14,950.00	14,650.00	14,800.00	13,684.83	75,051
2022-05-27	14,700.00	14,800.00	14,550.00	14,700.00	13,592.36	33,093
2022-05-26	14,650.00	14,850.00	14,500.00	14,600.00	13,499.90	55,225
2022-05-25	14,400.00	14,650.00	14,150.00	14,500.00	13,407.43	33,524
2022-05-24	14,600.00	14,850.00	14,300.00	14,350.00	13,268.74	99,677
2022-05-23	14,700.00	14,700.00	14,400.00	14,450.00	13,361.20	67,770
2022-05-20	14,850.00	15,000.00	14,500.00	14,700.00	13,592.36	120,658
2022-05-19	14,900.00	15,150.00	14,750.00	14,850.00	13,731.06	60,844
2022-05-18	15,450.00	15,500.00	14,900.00	15,150.00	14,008.46	66,041

← NewerPage 18 of 21 · 1,227 trading daysOlder →

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.