Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,360.00 | 9,850.00 | 9,330.00 | 9,810.00 | 9,810.00 | 104,447 |
| 2026-01-19 | 9,570.00 | 9,620.00 | 9,240.00 | 9,450.00 | 9,450.00 | 55,395 |
| 2026-01-16 | 9,420.00 | 9,640.00 | 9,390.00 | 9,580.00 | 9,580.00 | 96,642 |
| 2026-01-15 | 9,910.00 | 9,930.00 | 9,350.00 | 9,460.00 | 9,460.00 | 130,240 |
| 2026-01-14 | 9,720.00 | 10,000.00 | 9,510.00 | 9,850.00 | 9,850.00 | 102,337 |
| 2026-01-13 | 10,070.00 | 10,070.00 | 9,420.00 | 9,720.00 | 9,720.00 | 132,131 |
| 2026-01-12 | 9,910.00 | 10,360.00 | 9,910.00 | 10,070.00 | 10,070.00 | 82,522 |
| 2026-01-09 | 10,190.00 | 10,350.00 | 9,920.00 | 10,010.00 | 10,010.00 | 79,223 |
| 2026-01-08 | 10,200.00 | 10,200.00 | 9,850.00 | 10,050.00 | 10,050.00 | 80,990 |
| 2026-01-07 | 10,470.00 | 10,560.00 | 9,840.00 | 10,240.00 | 10,240.00 | 160,615 |
| 2026-01-06 | 10,550.00 | 10,710.00 | 10,310.00 | 10,350.00 | 10,350.00 | 100,052 |
| 2026-01-05 | 10,120.00 | 10,550.00 | 9,970.00 | 10,550.00 | 10,550.00 | 123,035 |
| 2026-01-02 | 10,300.00 | 10,300.00 | 9,950.00 | 10,120.00 | 10,120.00 | 106,621 |
| 2025-12-30 | 10,020.00 | 11,330.00 | 9,980.00 | 10,300.00 | 10,300.00 | 582,820 |
| 2025-12-29 | 10,040.00 | 10,210.00 | 9,940.00 | 9,990.00 | 9,990.00 | 131,391 |
| 2025-12-26 | 10,490.00 | 10,710.00 | 10,060.00 | 10,210.00 | 10,060.00 | 162,129 |
| 2025-12-24 | 10,820.00 | 10,890.00 | 10,450.00 | 10,500.00 | 10,345.74 | 167,394 |
| 2025-12-23 | 11,170.00 | 11,360.00 | 10,710.00 | 10,890.00 | 10,730.01 | 153,034 |
| 2025-12-22 | 11,300.00 | 11,400.00 | 10,930.00 | 11,160.00 | 10,996.04 | 240,310 |
| 2025-12-19 | 11,730.00 | 11,730.00 | 10,700.00 | 11,300.00 | 11,133.99 | 398,579 |
| 2025-12-18 | 11,120.00 | 12,400.00 | 10,610.00 | 11,730.00 | 11,557.67 | 825,168 |
| 2025-12-17 | 10,630.00 | 11,900.00 | 10,430.00 | 11,270.00 | 11,104.43 | 853,589 |
| 2025-12-16 | 11,550.00 | 11,650.00 | 10,570.00 | 10,630.00 | 10,473.83 | 402,467 |
| 2025-12-15 | 11,910.00 | 11,910.00 | 11,350.00 | 11,550.00 | 11,380.31 | 382,587 |
| 2025-12-12 | 11,670.00 | 12,530.00 | 11,510.00 | 11,950.00 | 11,774.44 | 1,852,667 |
| 2025-12-11 | 10,130.00 | 11,900.00 | 10,010.00 | 11,380.00 | 11,212.81 | 2,720,711 |
| 2025-12-10 | 10,210.00 | 10,290.00 | 9,860.00 | 10,040.00 | 9,892.50 | 355,010 |
| 2025-12-09 | 10,610.00 | 10,610.00 | 10,050.00 | 10,270.00 | 10,119.12 | 446,322 |
| 2025-12-08 | 11,480.00 | 11,580.00 | 10,480.00 | 10,650.00 | 10,493.54 | 792,953 |
| 2025-12-05 | 12,210.00 | 12,530.00 | 11,200.00 | 11,200.00 | 11,035.46 | 1,888,922 |
| 2025-12-04 | 11,700.00 | 13,450.00 | 11,170.00 | 12,140.00 | 11,961.65 | 7,588,038 |
| 2025-12-03 | 8,500.00 | 11,050.00 | 8,480.00 | 11,050.00 | 10,887.66 | 3,826,642 |
| 2025-12-02 | 8,290.00 | 8,540.00 | 8,290.00 | 8,500.00 | 8,375.12 | 29,524 |
| 2025-12-01 | 8,360.00 | 8,450.00 | 8,260.00 | 8,360.00 | 8,237.18 | 27,009 |
| 2025-11-28 | 8,600.00 | 8,640.00 | 8,350.00 | 8,360.00 | 8,237.18 | 54,245 |
| 2025-11-27 | 8,670.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,444.09 | 26,550 |
| 2025-11-26 | 8,420.00 | 8,850.00 | 8,360.00 | 8,750.00 | 8,621.45 | 111,426 |
| 2025-11-25 | 8,360.00 | 8,580.00 | 8,300.00 | 8,360.00 | 8,237.18 | 43,936 |
| 2025-11-24 | 8,420.00 | 8,480.00 | 8,160.00 | 8,460.00 | 8,335.71 | 30,474 |
| 2025-11-21 | 8,430.00 | 8,430.00 | 8,160.00 | 8,370.00 | 8,247.03 | 34,620 |
| 2025-11-20 | 8,390.00 | 8,590.00 | 8,340.00 | 8,500.00 | 8,375.12 | 50,803 |
| 2025-11-19 | 8,010.00 | 8,410.00 | 7,850.00 | 8,400.00 | 8,276.59 | 80,991 |
| 2025-11-18 | 8,010.00 | 8,200.00 | 7,750.00 | 8,010.00 | 7,892.32 | 75,583 |
| 2025-11-17 | 7,860.00 | 8,020.00 | 7,690.00 | 8,010.00 | 7,892.32 | 48,050 |
| 2025-11-14 | 7,900.00 | 7,900.00 | 7,690.00 | 7,830.00 | 7,714.97 | 30,065 |
| 2025-11-13 | 7,830.00 | 7,900.00 | 7,760.00 | 7,850.00 | 7,734.67 | 9,590 |
| 2025-11-12 | 7,550.00 | 7,860.00 | 7,550.00 | 7,830.00 | 7,714.97 | 39,778 |
| 2025-11-11 | 7,720.00 | 7,850.00 | 7,520.00 | 7,550.00 | 7,439.08 | 27,209 |
| 2025-11-10 | 7,460.00 | 7,840.00 | 7,440.00 | 7,690.00 | 7,577.02 | 39,180 |
| 2025-11-07 | 7,780.00 | 7,840.00 | 7,430.00 | 7,460.00 | 7,350.40 | 39,671 |
| 2025-11-06 | 7,490.00 | 7,920.00 | 7,440.00 | 7,780.00 | 7,665.70 | 50,405 |
| 2025-11-05 | 7,610.00 | 7,610.00 | 7,280.00 | 7,490.00 | 7,379.96 | 45,833 |
| 2025-11-04 | 7,600.00 | 7,700.00 | 7,490.00 | 7,590.00 | 7,478.49 | 25,349 |
| 2025-11-03 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,468.64 | 29,311 |
| 2025-10-31 | 7,700.00 | 7,710.00 | 7,490.00 | 7,570.00 | 7,458.79 | 38,846 |
| 2025-10-30 | 7,970.00 | 8,000.00 | 7,650.00 | 7,720.00 | 7,606.58 | 59,480 |
| 2025-10-29 | 8,100.00 | 8,100.00 | 7,810.00 | 8,050.00 | 7,931.73 | 28,060 |
| 2025-10-28 | 8,220.00 | 8,240.00 | 7,960.00 | 8,100.00 | 7,981.00 | 42,292 |
| 2025-10-27 | 8,590.00 | 8,720.00 | 8,210.00 | 8,320.00 | 8,197.77 | 67,491 |
| 2025-10-24 | 7,940.00 | 8,710.00 | 7,840.00 | 8,600.00 | 8,473.65 | 175,945 |
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.