Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,950.00 | 15,050.00 | 14,770.00 | 15,010.00 | 15,010.00 | 75,450 |
| 2026-04-17 | 15,750.00 | 15,750.00 | 14,960.00 | 15,160.00 | 15,160.00 | 149,187 |
| 2026-04-16 | 16,340.00 | 16,340.00 | 15,600.00 | 15,780.00 | 15,780.00 | 152,510 |
| 2026-04-15 | 16,530.00 | 17,140.00 | 16,280.00 | 16,350.00 | 16,350.00 | 194,396 |
| 2026-04-14 | 15,800.00 | 16,560.00 | 15,550.00 | 16,290.00 | 16,290.00 | 157,275 |
| 2026-04-13 | 16,350.00 | 16,350.00 | 15,380.00 | 15,570.00 | 15,570.00 | 163,851 |
| 2026-04-10 | 16,120.00 | 16,830.00 | 15,200.00 | 16,630.00 | 16,630.00 | 402,693 |
| 2026-04-09 | 16,600.00 | 16,800.00 | 16,020.00 | 16,070.00 | 16,070.00 | 185,862 |
| 2026-04-08 | 15,410.00 | 17,410.00 | 15,320.00 | 17,020.00 | 17,020.00 | 720,473 |
| 2026-04-07 | 15,370.00 | 15,400.00 | 14,520.00 | 14,800.00 | 14,800.00 | 64,797 |
| 2026-04-06 | 15,710.00 | 15,850.00 | 14,900.00 | 14,980.00 | 14,980.00 | 112,276 |
| 2026-04-03 | 14,930.00 | 15,920.00 | 14,930.00 | 15,570.00 | 15,570.00 | 163,090 |
| 2026-04-02 | 15,990.00 | 16,080.00 | 14,500.00 | 14,770.00 | 14,770.00 | 259,616 |
| 2026-04-01 | 15,670.00 | 16,260.00 | 15,060.00 | 15,980.00 | 15,980.00 | 350,701 |
| 2026-03-31 | 15,000.00 | 15,870.00 | 14,740.00 | 15,110.00 | 15,110.00 | 242,919 |
| 2026-03-30 | 14,400.00 | 15,350.00 | 14,180.00 | 15,000.00 | 15,000.00 | 234,872 |
| 2026-03-27 | 14,780.00 | 15,060.00 | 14,380.00 | 14,880.00 | 14,880.00 | 177,635 |
| 2026-03-26 | 15,350.00 | 16,100.00 | 14,880.00 | 15,250.00 | 15,250.00 | 307,812 |
| 2026-03-25 | 16,040.00 | 16,390.00 | 15,150.00 | 15,450.00 | 15,450.00 | 330,312 |
| 2026-03-24 | 17,190.00 | 17,700.00 | 15,430.00 | 15,970.00 | 15,970.00 | 633,995 |
| 2026-03-23 | 18,500.00 | 19,510.00 | 16,900.00 | 17,030.00 | 17,030.00 | 1,735,561 |
| 2026-03-20 | 14,100.00 | 17,730.00 | 14,100.00 | 17,730.00 | 17,730.00 | 1,108,024 |
| 2026-03-19 | 13,280.00 | 13,860.00 | 13,050.00 | 13,640.00 | 13,640.00 | 82,979 |
| 2026-03-18 | 13,130.00 | 13,750.00 | 13,130.00 | 13,580.00 | 13,580.00 | 113,943 |
| 2026-03-17 | 12,800.00 | 13,190.00 | 12,730.00 | 12,900.00 | 12,900.00 | 65,486 |
| 2026-03-16 | 12,870.00 | 13,000.00 | 12,590.00 | 12,750.00 | 12,750.00 | 75,374 |
| 2026-03-13 | 12,540.00 | 13,350.00 | 12,460.00 | 12,860.00 | 12,860.00 | 103,384 |
| 2026-03-12 | 12,760.00 | 13,410.00 | 12,750.00 | 12,860.00 | 12,860.00 | 100,371 |
| 2026-03-11 | 12,740.00 | 13,250.00 | 12,670.00 | 12,760.00 | 12,760.00 | 89,225 |
| 2026-03-10 | 12,420.00 | 13,070.00 | 12,390.00 | 12,710.00 | 12,710.00 | 63,195 |
| 2026-03-09 | 12,580.00 | 12,580.00 | 11,700.00 | 12,170.00 | 12,170.00 | 77,836 |
| 2026-03-06 | 12,200.00 | 13,180.00 | 11,950.00 | 12,880.00 | 12,880.00 | 127,975 |
| 2026-03-05 | 12,240.00 | 13,270.00 | 12,220.00 | 12,450.00 | 12,450.00 | 128,129 |
| 2026-03-04 | 12,880.00 | 13,240.00 | 11,200.00 | 11,470.00 | 11,470.00 | 330,490 |
| 2026-03-03 | 13,600.00 | 14,100.00 | 13,140.00 | 13,290.00 | 13,290.00 | 265,537 |
| 2026-02-27 | 14,520.00 | 14,590.00 | 13,990.00 | 14,200.00 | 14,200.00 | 179,165 |
| 2026-02-26 | 14,910.00 | 14,970.00 | 14,210.00 | 14,520.00 | 14,520.00 | 218,739 |
| 2026-02-25 | 14,740.00 | 15,490.00 | 14,660.00 | 14,900.00 | 14,900.00 | 143,557 |
| 2026-02-24 | 14,110.00 | 14,850.00 | 13,870.00 | 14,660.00 | 14,660.00 | 171,345 |
| 2026-02-23 | 15,000.00 | 15,490.00 | 14,110.00 | 14,240.00 | 14,240.00 | 380,897 |
| 2026-02-20 | 13,290.00 | 14,950.00 | 13,220.00 | 14,950.00 | 14,950.00 | 510,161 |
| 2026-02-19 | 13,210.00 | 13,330.00 | 12,640.00 | 13,100.00 | 13,100.00 | 253,797 |
| 2026-02-13 | 13,590.00 | 13,830.00 | 12,970.00 | 13,210.00 | 13,210.00 | 291,041 |
| 2026-02-12 | 12,730.00 | 14,300.00 | 12,470.00 | 13,580.00 | 13,580.00 | 405,406 |
| 2026-02-11 | 12,700.00 | 12,970.00 | 12,110.00 | 12,700.00 | 12,700.00 | 197,838 |
| 2026-02-10 | 12,650.00 | 13,460.00 | 12,450.00 | 12,700.00 | 12,700.00 | 304,556 |
| 2026-02-09 | 11,700.00 | 13,300.00 | 11,700.00 | 12,650.00 | 12,650.00 | 443,978 |
| 2026-02-06 | 12,800.00 | 12,810.00 | 11,500.00 | 11,700.00 | 11,700.00 | 463,286 |
| 2026-02-05 | 14,300.00 | 14,320.00 | 11,980.00 | 12,920.00 | 12,920.00 | 1,538,568 |
| 2026-02-04 | 11,050.00 | 13,040.00 | 10,370.00 | 13,000.00 | 13,000.00 | 1,348,522 |
| 2026-02-03 | 10,100.00 | 11,300.00 | 10,100.00 | 11,050.00 | 11,050.00 | 398,672 |
| 2026-02-02 | 10,000.00 | 10,510.00 | 9,860.00 | 10,000.00 | 10,000.00 | 284,809 |
| 2026-01-30 | 10,190.00 | 10,250.00 | 9,680.00 | 10,000.00 | 10,000.00 | 240,051 |
| 2026-01-29 | 10,280.00 | 10,330.00 | 9,840.00 | 10,190.00 | 10,190.00 | 258,993 |
| 2026-01-28 | 10,000.00 | 10,490.00 | 9,950.00 | 10,300.00 | 10,300.00 | 165,060 |
| 2026-01-27 | 10,030.00 | 10,540.00 | 9,900.00 | 9,980.00 | 9,980.00 | 70,321 |
| 2026-01-26 | 10,500.00 | 10,520.00 | 9,900.00 | 10,030.00 | 10,030.00 | 142,053 |
| 2026-01-23 | 9,690.00 | 10,430.00 | 9,660.00 | 10,180.00 | 10,180.00 | 264,014 |
| 2026-01-22 | 9,480.00 | 9,780.00 | 9,410.00 | 9,600.00 | 9,600.00 | 73,525 |
| 2026-01-21 | 9,750.00 | 9,750.00 | 9,270.00 | 9,480.00 | 9,480.00 | 94,028 |
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.