Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,950.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | 16,868 |
| 2026-07-16 | 10,320.00 | 10,400.00 | 9,870.00 | 10,000.00 | 10,000.00 | 33,595 |
| 2026-07-15 | 10,420.00 | 10,640.00 | 10,190.00 | 10,320.00 | 10,320.00 | 38,900 |
| 2026-07-14 | 10,660.00 | 10,690.00 | 10,100.00 | 10,320.00 | 10,320.00 | 33,209 |
| 2026-07-13 | 11,360.00 | 11,490.00 | 10,550.00 | 10,690.00 | 10,690.00 | 50,948 |
| 2026-07-10 | 11,050.00 | 11,640.00 | 11,050.00 | 11,360.00 | 11,360.00 | 30,675 |
| 2026-07-09 | 11,240.00 | 11,340.00 | 10,700.00 | 11,180.00 | 11,180.00 | 77,889 |
| 2026-07-08 | 11,330.00 | 11,450.00 | 10,850.00 | 11,230.00 | 11,230.00 | 87,560 |
| 2026-07-07 | 11,360.00 | 12,040.00 | 11,030.00 | 11,330.00 | 11,330.00 | 121,416 |
| 2026-07-06 | 10,610.00 | 11,970.00 | 10,410.00 | 11,500.00 | 11,500.00 | 194,596 |
| 2026-07-03 | 11,070.00 | 11,100.00 | 10,270.00 | 10,660.00 | 10,660.00 | 54,943 |
| 2026-07-02 | 11,050.00 | 11,440.00 | 10,360.00 | 10,780.00 | 10,780.00 | 104,892 |
| 2026-07-01 | 10,580.00 | 11,390.00 | 10,450.00 | 11,260.00 | 11,260.00 | 169,997 |
| 2026-06-30 | 10,200.00 | 10,680.00 | 10,150.00 | 10,480.00 | 10,480.00 | 48,873 |
| 2026-06-29 | 9,320.00 | 10,500.00 | 9,250.00 | 10,360.00 | 10,360.00 | 93,236 |
| 2026-06-26 | 9,730.00 | 9,950.00 | 8,920.00 | 9,250.00 | 9,250.00 | 53,392 |
| 2026-06-25 | 9,790.00 | 10,180.00 | 9,690.00 | 9,740.00 | 9,740.00 | 85,871 |
| 2026-06-24 | 10,030.00 | 10,090.00 | 9,590.00 | 9,690.00 | 9,690.00 | 59,936 |
| 2026-06-23 | 10,670.00 | 10,790.00 | 9,800.00 | 10,030.00 | 10,030.00 | 49,558 |
| 2026-06-22 | 10,650.00 | 10,810.00 | 10,440.00 | 10,670.00 | 10,670.00 | 42,210 |
| 2026-06-19 | 11,220.00 | 11,260.00 | 10,100.00 | 10,650.00 | 10,650.00 | 83,591 |
| 2026-06-18 | 11,500.00 | 11,500.00 | 11,050.00 | 11,220.00 | 11,220.00 | 65,760 |
| 2026-06-17 | 11,730.00 | 11,820.00 | 11,220.00 | 11,270.00 | 11,270.00 | 64,147 |
| 2026-06-16 | 11,420.00 | 12,450.00 | 11,300.00 | 11,730.00 | 11,730.00 | 118,515 |
| 2026-06-15 | 10,930.00 | 11,930.00 | 10,720.00 | 11,420.00 | 11,420.00 | 106,957 |
| 2026-06-12 | 10,650.00 | 11,130.00 | 10,510.00 | 10,700.00 | 10,700.00 | 63,816 |
| 2026-06-11 | 10,070.00 | 10,280.00 | 9,940.00 | 10,230.00 | 10,230.00 | 29,481 |
| 2026-06-10 | 10,310.00 | 10,530.00 | 9,950.00 | 10,070.00 | 10,070.00 | 75,343 |
| 2026-06-09 | 10,600.00 | 10,800.00 | 9,950.00 | 10,400.00 | 10,400.00 | 44,739 |
| 2026-06-08 | 10,530.00 | 10,530.00 | 9,980.00 | 10,080.00 | 10,080.00 | 53,046 |
| 2026-06-05 | 10,820.00 | 10,990.00 | 10,220.00 | 10,810.00 | 10,810.00 | 49,510 |
| 2026-06-04 | 10,650.00 | 10,970.00 | 10,560.00 | 10,820.00 | 10,820.00 | 38,574 |
| 2026-06-02 | 10,860.00 | 10,990.00 | 10,120.00 | 10,680.00 | 10,680.00 | 129,621 |
| 2026-06-01 | 11,480.00 | 11,550.00 | 10,740.00 | 10,860.00 | 10,860.00 | 127,595 |
| 2026-05-29 | 11,980.00 | 12,120.00 | 11,300.00 | 11,650.00 | 11,650.00 | 66,484 |
| 2026-05-28 | 12,470.00 | 12,470.00 | 11,430.00 | 11,930.00 | 11,930.00 | 117,400 |
| 2026-05-27 | 12,440.00 | 12,610.00 | 11,700.00 | 12,230.00 | 12,230.00 | 127,336 |
| 2026-05-26 | 12,890.00 | 13,130.00 | 12,050.00 | 12,440.00 | 12,440.00 | 92,344 |
| 2026-05-22 | 12,910.00 | 13,160.00 | 12,620.00 | 12,860.00 | 12,860.00 | 55,966 |
| 2026-05-21 | 12,860.00 | 13,160.00 | 12,830.00 | 12,850.00 | 12,850.00 | 48,790 |
| 2026-05-20 | 12,980.00 | 12,990.00 | 12,410.00 | 12,700.00 | 12,700.00 | 78,991 |
| 2026-05-19 | 13,500.00 | 13,700.00 | 12,750.00 | 12,980.00 | 12,980.00 | 95,441 |
| 2026-05-18 | 14,300.00 | 14,300.00 | 13,000.00 | 13,570.00 | 13,570.00 | 103,330 |
| 2026-05-15 | 14,800.00 | 15,500.00 | 14,220.00 | 14,310.00 | 14,310.00 | 89,600 |
| 2026-05-14 | 14,690.00 | 15,390.00 | 14,550.00 | 14,700.00 | 14,700.00 | 85,348 |
| 2026-05-13 | 13,390.00 | 14,950.00 | 13,120.00 | 14,690.00 | 14,690.00 | 148,323 |
| 2026-05-12 | 14,840.00 | 14,950.00 | 13,660.00 | 13,890.00 | 13,890.00 | 175,039 |
| 2026-05-11 | 16,150.00 | 16,150.00 | 14,700.00 | 14,760.00 | 14,760.00 | 157,283 |
| 2026-05-08 | 15,900.00 | 16,290.00 | 15,360.00 | 16,170.00 | 16,170.00 | 110,470 |
| 2026-05-07 | 16,530.00 | 16,630.00 | 15,390.00 | 16,190.00 | 16,190.00 | 192,082 |
| 2026-05-06 | 14,430.00 | 16,760.00 | 14,380.00 | 16,290.00 | 16,290.00 | 474,009 |
| 2026-05-04 | 14,900.00 | 14,900.00 | 14,420.00 | 14,420.00 | 14,420.00 | 112,428 |
| 2026-04-30 | 14,940.00 | 14,940.00 | 14,280.00 | 14,900.00 | 14,900.00 | 132,907 |
| 2026-04-29 | 14,950.00 | 15,060.00 | 14,630.00 | 14,750.00 | 14,750.00 | 68,518 |
| 2026-04-28 | 14,850.00 | 15,980.00 | 14,590.00 | 14,950.00 | 14,950.00 | 212,924 |
| 2026-04-27 | 14,950.00 | 15,010.00 | 14,570.00 | 14,700.00 | 14,700.00 | 60,407 |
| 2026-04-24 | 14,950.00 | 15,000.00 | 14,540.00 | 14,900.00 | 14,900.00 | 76,092 |
| 2026-04-23 | 14,800.00 | 15,170.00 | 14,550.00 | 14,800.00 | 14,800.00 | 81,772 |
| 2026-04-22 | 15,040.00 | 15,040.00 | 14,280.00 | 14,780.00 | 14,780.00 | 105,739 |
| 2026-04-21 | 15,010.00 | 15,610.00 | 14,950.00 | 15,020.00 | 15,020.00 | 130,002 |
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.