Hanshin Const historical data

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

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

← NewerPage 19 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.