Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 17,200.00 | 17,300.00 | 16,900.00 | 17,200.00 | 15,558.25 | 33,015 |
| 2021-11-18 | 16,950.00 | 17,200.00 | 16,700.00 | 17,050.00 | 15,422.57 | 49,612 |
| 2021-11-17 | 17,500.00 | 17,650.00 | 16,850.00 | 17,100.00 | 15,467.80 | 105,407 |
| 2021-11-16 | 18,850.00 | 18,850.00 | 17,450.00 | 17,550.00 | 15,874.84 | 204,466 |
| 2021-11-15 | 19,000.00 | 19,100.00 | 18,700.00 | 18,850.00 | 17,050.76 | 29,597 |
| 2021-11-12 | 18,950.00 | 19,400.00 | 18,950.00 | 19,100.00 | 17,276.90 | 12,839 |
| 2021-11-11 | 18,500.00 | 19,100.00 | 18,500.00 | 18,950.00 | 17,141.21 | 40,211 |
| 2021-11-10 | 19,050.00 | 19,050.00 | 18,450.00 | 18,700.00 | 16,915.08 | 24,283 |
| 2021-11-09 | 19,150.00 | 19,500.00 | 19,000.00 | 19,250.00 | 17,412.58 | 20,982 |
| 2021-11-08 | 18,500.00 | 19,400.00 | 18,200.00 | 19,400.00 | 17,548.26 | 63,669 |
| 2021-11-05 | 18,500.00 | 18,650.00 | 18,000.00 | 18,350.00 | 16,598.48 | 35,277 |
| 2021-11-04 | 18,950.00 | 19,300.00 | 18,200.00 | 18,500.00 | 16,734.17 | 72,505 |
| 2021-11-03 | 19,300.00 | 19,350.00 | 18,800.00 | 19,000.00 | 17,186.44 | 22,612 |
| 2021-11-02 | 18,900.00 | 19,300.00 | 18,800.00 | 19,200.00 | 17,367.35 | 14,096 |
| 2021-11-01 | 19,150.00 | 19,150.00 | 18,850.00 | 18,900.00 | 17,095.99 | 15,684 |
| 2021-10-29 | 19,350.00 | 19,550.00 | 18,950.00 | 19,050.00 | 17,231.67 | 45,378 |
| 2021-10-28 | 20,000.00 | 20,000.00 | 19,150.00 | 19,350.00 | 17,503.03 | 46,465 |
| 2021-10-27 | 19,850.00 | 19,900.00 | 19,550.00 | 19,700.00 | 17,819.63 | 17,786 |
| 2021-10-26 | 19,700.00 | 19,900.00 | 19,550.00 | 19,700.00 | 17,819.63 | 12,967 |
| 2021-10-25 | 19,500.00 | 19,600.00 | 19,350.00 | 19,600.00 | 17,729.17 | 15,869 |
| 2021-10-22 | 19,700.00 | 19,700.00 | 19,450.00 | 19,500.00 | 17,638.72 | 22,959 |
| 2021-10-21 | 19,900.00 | 19,950.00 | 19,550.00 | 19,650.00 | 17,774.40 | 12,921 |
| 2021-10-20 | 19,900.00 | 20,100.00 | 19,650.00 | 19,900.00 | 18,000.54 | 21,998 |
| 2021-10-19 | 19,950.00 | 20,150.00 | 19,800.00 | 19,900.00 | 18,000.54 | 14,856 |
| 2021-10-18 | 19,850.00 | 20,100.00 | 19,700.00 | 19,950.00 | 18,045.76 | 14,688 |
| 2021-10-15 | 20,050.00 | 20,150.00 | 19,800.00 | 20,050.00 | 18,136.22 | 20,038 |
| 2021-10-14 | 19,700.00 | 20,050.00 | 19,500.00 | 20,000.00 | 18,090.99 | 19,256 |
← NewerPage 21 of 21 · 1,227 trading days
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.