Hanshin Const historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	15,700.00	16,250.00	15,500.00	16,000.00	14,794.41	33,178
2022-02-16	15,450.00	15,800.00	15,350.00	15,700.00	14,517.01	22,079
2022-02-15	15,250.00	15,750.00	14,850.00	15,150.00	14,008.46	67,622
2022-02-14	15,650.00	16,000.00	15,600.00	15,600.00	14,424.55	33,786
2022-02-11	16,400.00	16,450.00	16,000.00	16,300.00	15,071.81	37,635
2022-02-10	16,800.00	16,800.00	16,400.00	16,550.00	15,302.97	18,432
2022-02-09	16,050.00	16,700.00	16,050.00	16,600.00	15,349.20	28,333
2022-02-08	16,100.00	16,450.00	15,850.00	16,050.00	14,840.64	30,976
2022-02-07	16,550.00	16,550.00	16,100.00	16,400.00	15,164.27	25,082
2022-02-04	16,000.00	16,550.00	15,800.00	16,550.00	15,302.97	33,962
2022-02-03	16,150.00	16,700.00	16,100.00	16,150.00	14,933.11	36,527
2022-01-28	15,000.00	16,050.00	15,000.00	16,050.00	14,840.64	23,681
2022-01-27	15,950.00	15,950.00	14,850.00	15,100.00	13,962.22	69,205
2022-01-26	15,500.00	16,400.00	15,500.00	15,750.00	14,563.25	28,922
2022-01-25	16,400.00	16,500.00	15,400.00	16,000.00	14,794.41	98,239
2022-01-24	16,900.00	17,100.00	16,100.00	16,400.00	15,164.27	75,715
2022-01-21	17,050.00	17,750.00	16,950.00	17,200.00	15,903.99	99,365
2022-01-20	17,200.00	17,450.00	16,950.00	17,300.00	15,996.46	44,954
2022-01-19	16,450.00	17,450.00	16,450.00	17,000.00	15,719.06	69,078
2022-01-18	17,450.00	17,650.00	16,350.00	16,850.00	15,580.36	135,666
2022-01-17	17,550.00	17,750.00	17,350.00	17,650.00	16,320.08	45,656
2022-01-14	17,950.00	18,300.00	17,600.00	17,650.00	16,320.08	70,169
2022-01-13	18,650.00	18,700.00	17,800.00	17,950.00	16,597.48	78,821
2022-01-12	18,650.00	18,650.00	17,950.00	18,600.00	17,198.50	95,864
2022-01-11	18,300.00	19,400.00	18,150.00	18,550.00	17,152.27	193,006
2022-01-10	17,100.00	18,700.00	17,050.00	18,550.00	17,152.27	332,792
2022-01-07	16,900.00	17,100.00	16,750.00	17,050.00	15,765.29	54,279
2022-01-06	16,400.00	16,950.00	16,100.00	16,700.00	15,441.67	77,769
2022-01-05	16,650.00	16,950.00	16,450.00	16,500.00	15,256.74	74,843
2022-01-04	15,800.00	16,750.00	15,800.00	16,700.00	15,441.67	131,987
2022-01-03	15,750.00	16,100.00	15,600.00	15,950.00	14,748.18	52,140
2021-12-30	16,050.00	16,050.00	15,650.00	15,700.00	14,517.01	47,854
2021-12-29	16,050.00	16,200.00	15,950.00	15,950.00	14,748.18	33,094
2021-12-28	16,200.00	16,200.00	15,900.00	16,100.00	14,563.25	63,280
2021-12-27	16,300.00	16,550.00	16,000.00	16,200.00	14,653.70	83,978
2021-12-24	15,850.00	16,400.00	15,800.00	16,200.00	14,653.70	54,809
2021-12-23	15,700.00	15,850.00	15,600.00	15,800.00	14,291.88	46,176
2021-12-22	15,700.00	15,850.00	15,550.00	15,650.00	14,156.20	32,766
2021-12-21	15,500.00	15,550.00	15,200.00	15,450.00	13,975.29	14,283
2021-12-20	15,750.00	15,750.00	15,300.00	15,350.00	13,884.84	34,135
2021-12-17	15,450.00	15,950.00	15,450.00	15,750.00	14,246.65	49,012
2021-12-16	15,650.00	15,650.00	15,300.00	15,550.00	14,065.75	39,850
2021-12-15	15,850.00	15,900.00	15,300.00	15,450.00	13,975.29	51,223
2021-12-14	15,700.00	15,850.00	15,500.00	15,800.00	14,291.88	49,071
2021-12-13	16,100.00	16,100.00	15,300.00	15,600.00	14,110.97	155,238
2021-12-10	16,200.00	16,350.00	15,850.00	16,150.00	14,608.47	78,179
2021-12-09	16,350.00	16,600.00	16,100.00	16,200.00	14,653.70	59,961
2021-12-08	16,750.00	16,850.00	16,200.00	16,300.00	14,744.16	50,159
2021-12-07	16,650.00	16,900.00	16,450.00	16,700.00	15,105.98	39,142
2021-12-06	16,200.00	16,600.00	15,900.00	16,500.00	14,925.07	47,413
2021-12-03	16,300.00	16,450.00	15,950.00	16,350.00	14,789.38	33,531
2021-12-02	15,200.00	16,100.00	15,150.00	16,000.00	14,472.79	39,950
2021-12-01	14,950.00	15,400.00	14,450.00	15,400.00	13,930.06	53,132
2021-11-30	16,000.00	16,200.00	14,700.00	14,950.00	13,523.02	168,755
2021-11-29	16,050.00	16,300.00	15,750.00	16,000.00	14,472.79	70,728
2021-11-26	16,700.00	16,700.00	16,350.00	16,500.00	14,925.07	28,489
2021-11-25	17,150.00	17,300.00	16,800.00	16,800.00	15,196.43	23,921
2021-11-24	17,200.00	17,400.00	17,150.00	17,300.00	15,648.71	13,950
2021-11-23	17,600.00	17,600.00	17,100.00	17,250.00	15,603.48	11,342
2021-11-22	17,200.00	17,450.00	16,950.00	17,450.00	15,784.39	36,529

← NewerPage 20 of 21 · 1,222 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.