Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 15,450.00 | 15,650.00 | 15,200.00 | 15,350.00 | 14,193.39 | 32,934 |
| 2022-05-16 | 15,700.00 | 15,750.00 | 15,400.00 | 15,450.00 | 14,285.85 | 32,702 |
| 2022-05-13 | 15,800.00 | 16,050.00 | 15,550.00 | 15,550.00 | 14,378.32 | 68,847 |
| 2022-05-12 | 16,600.00 | 16,600.00 | 15,750.00 | 15,750.00 | 14,563.25 | 48,960 |
| 2022-05-11 | 17,350.00 | 17,350.00 | 16,400.00 | 16,600.00 | 15,349.20 | 50,092 |
| 2022-05-10 | 16,100.00 | 17,550.00 | 15,800.00 | 17,300.00 | 15,996.46 | 62,543 |
| 2022-05-09 | 17,050.00 | 17,100.00 | 16,300.00 | 16,500.00 | 15,256.74 | 61,739 |
| 2022-05-06 | 17,300.00 | 17,350.00 | 16,800.00 | 17,200.00 | 15,903.99 | 22,871 |
| 2022-05-04 | 17,600.00 | 17,650.00 | 17,100.00 | 17,150.00 | 15,857.76 | 32,152 |
| 2022-05-03 | 18,200.00 | 18,200.00 | 17,350.00 | 17,500.00 | 16,181.39 | 50,556 |
| 2022-05-02 | 17,700.00 | 18,200.00 | 17,500.00 | 18,050.00 | 16,689.94 | 36,966 |
| 2022-04-29 | 17,700.00 | 17,800.00 | 17,400.00 | 17,800.00 | 16,458.78 | 37,471 |
| 2022-04-28 | 16,900.00 | 17,700.00 | 16,900.00 | 17,500.00 | 16,181.39 | 62,757 |
| 2022-04-27 | 17,100.00 | 17,100.00 | 16,750.00 | 16,900.00 | 15,626.60 | 64,546 |
| 2022-04-26 | 17,700.00 | 17,800.00 | 17,300.00 | 17,350.00 | 16,042.69 | 58,385 |
| 2022-04-25 | 18,000.00 | 18,200.00 | 17,550.00 | 17,550.00 | 16,227.62 | 52,386 |
| 2022-04-22 | 18,150.00 | 18,400.00 | 17,950.00 | 18,350.00 | 16,967.34 | 50,775 |
| 2022-04-21 | 17,800.00 | 18,300.00 | 17,650.00 | 18,150.00 | 16,782.41 | 74,431 |
| 2022-04-20 | 17,950.00 | 17,950.00 | 17,550.00 | 17,800.00 | 16,458.78 | 62,361 |
| 2022-04-19 | 17,950.00 | 18,100.00 | 17,900.00 | 17,950.00 | 16,597.48 | 29,460 |
| 2022-04-18 | 18,300.00 | 18,300.00 | 17,900.00 | 18,100.00 | 16,736.18 | 33,122 |
| 2022-04-15 | 18,200.00 | 18,700.00 | 18,000.00 | 18,300.00 | 16,921.11 | 50,006 |
| 2022-04-14 | 18,450.00 | 18,550.00 | 18,200.00 | 18,400.00 | 17,013.57 | 29,658 |
| 2022-04-13 | 17,950.00 | 18,400.00 | 17,800.00 | 18,200.00 | 16,828.64 | 22,176 |
| 2022-04-12 | 18,000.00 | 18,250.00 | 17,800.00 | 18,050.00 | 16,689.94 | 27,205 |
| 2022-04-11 | 18,050.00 | 18,650.00 | 17,950.00 | 18,250.00 | 16,874.87 | 65,202 |
| 2022-04-08 | 17,800.00 | 18,100.00 | 17,450.00 | 17,950.00 | 16,597.48 | 72,852 |
| 2022-04-07 | 18,000.00 | 18,250.00 | 17,700.00 | 17,750.00 | 16,412.55 | 47,984 |
| 2022-04-06 | 18,100.00 | 18,450.00 | 18,000.00 | 18,300.00 | 16,921.11 | 67,296 |
| 2022-04-05 | 18,850.00 | 18,850.00 | 18,350.00 | 18,400.00 | 17,013.57 | 56,801 |
| 2022-04-04 | 19,100.00 | 19,100.00 | 18,650.00 | 18,700.00 | 17,290.97 | 55,101 |
| 2022-04-01 | 19,200.00 | 19,250.00 | 18,750.00 | 19,100.00 | 17,660.83 | 62,205 |
| 2022-03-31 | 19,450.00 | 19,450.00 | 18,950.00 | 19,150.00 | 17,707.06 | 54,707 |
| 2022-03-30 | 19,450.00 | 19,550.00 | 19,000.00 | 19,200.00 | 17,753.29 | 77,243 |
| 2022-03-29 | 19,600.00 | 19,650.00 | 19,150.00 | 19,250.00 | 17,799.52 | 77,999 |
| 2022-03-28 | 19,500.00 | 19,850.00 | 19,450.00 | 19,600.00 | 18,123.15 | 103,296 |
| 2022-03-25 | 20,000.00 | 20,050.00 | 19,450.00 | 19,450.00 | 17,984.45 | 119,050 |
| 2022-03-24 | 19,600.00 | 20,300.00 | 19,350.00 | 19,850.00 | 18,354.31 | 334,290 |
| 2022-03-23 | 19,250.00 | 19,750.00 | 19,150.00 | 19,750.00 | 18,261.85 | 124,924 |
| 2022-03-22 | 19,000.00 | 19,550.00 | 19,000.00 | 19,400.00 | 17,938.22 | 115,889 |
| 2022-03-21 | 19,600.00 | 19,850.00 | 19,000.00 | 19,250.00 | 17,799.52 | 155,112 |
| 2022-03-18 | 19,700.00 | 19,950.00 | 19,000.00 | 19,800.00 | 18,308.08 | 244,629 |
| 2022-03-17 | 20,000.00 | 20,150.00 | 19,700.00 | 19,950.00 | 18,446.78 | 292,183 |
| 2022-03-16 | 17,750.00 | 20,800.00 | 17,450.00 | 20,000.00 | 18,493.01 | 1,714,313 |
| 2022-03-15 | 18,200.00 | 18,250.00 | 17,500.00 | 17,500.00 | 16,181.39 | 92,321 |
| 2022-03-14 | 18,650.00 | 19,150.00 | 17,950.00 | 18,300.00 | 16,921.11 | 292,899 |
| 2022-03-11 | 18,000.00 | 18,750.00 | 17,750.00 | 18,350.00 | 16,967.34 | 142,908 |
| 2022-03-10 | 17,600.00 | 18,250.00 | 17,400.00 | 17,800.00 | 16,458.78 | 88,929 |
| 2022-03-08 | 17,150.00 | 17,450.00 | 16,800.00 | 17,300.00 | 15,996.46 | 39,612 |
| 2022-03-07 | 17,200.00 | 17,850.00 | 17,050.00 | 17,400.00 | 16,088.92 | 90,096 |
| 2022-03-04 | 17,000.00 | 17,250.00 | 16,800.00 | 17,200.00 | 15,903.99 | 44,357 |
| 2022-03-03 | 16,500.00 | 17,100.00 | 16,400.00 | 17,000.00 | 15,719.06 | 48,149 |
| 2022-03-02 | 16,250.00 | 16,500.00 | 16,250.00 | 16,350.00 | 15,118.04 | 10,311 |
| 2022-02-28 | 16,050.00 | 16,350.00 | 15,900.00 | 16,250.00 | 15,025.57 | 14,376 |
| 2022-02-25 | 16,300.00 | 16,300.00 | 15,900.00 | 16,100.00 | 14,886.88 | 10,498 |
| 2022-02-24 | 16,350.00 | 16,400.00 | 15,800.00 | 15,900.00 | 14,701.94 | 15,328 |
| 2022-02-23 | 16,150.00 | 16,450.00 | 15,950.00 | 16,350.00 | 15,118.04 | 22,928 |
| 2022-02-22 | 16,250.00 | 16,300.00 | 15,900.00 | 16,050.00 | 14,840.64 | 19,131 |
| 2022-02-21 | 16,100.00 | 16,450.00 | 15,800.00 | 16,400.00 | 15,164.27 | 17,230 |
| 2022-02-18 | 15,600.00 | 16,350.00 | 15,500.00 | 16,250.00 | 15,025.57 | 20,740 |
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.