Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,900.00 | 7,940.00 | 7,600.00 | 7,900.00 | 7,783.94 | 24,730 |
| 2025-10-22 | 7,590.00 | 7,880.00 | 7,400.00 | 7,870.00 | 7,754.38 | 52,111 |
| 2025-10-21 | 7,590.00 | 7,630.00 | 7,400.00 | 7,550.00 | 7,439.08 | 48,400 |
| 2025-10-20 | 7,620.00 | 7,630.00 | 7,380.00 | 7,590.00 | 7,478.49 | 38,952 |
| 2025-10-17 | 7,650.00 | 7,700.00 | 7,460.00 | 7,460.00 | 7,350.40 | 33,709 |
| 2025-10-16 | 7,710.00 | 7,780.00 | 7,630.00 | 7,650.00 | 7,537.61 | 18,070 |
| 2025-10-15 | 7,590.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,577.02 | 18,499 |
| 2025-10-14 | 7,660.00 | 7,660.00 | 7,420.00 | 7,460.00 | 7,350.40 | 45,252 |
| 2025-10-13 | 7,580.00 | 7,640.00 | 7,480.00 | 7,590.00 | 7,478.49 | 34,178 |
| 2025-10-10 | 7,760.00 | 7,810.00 | 7,570.00 | 7,700.00 | 7,586.88 | 22,607 |
| 2025-10-02 | 7,780.00 | 7,780.00 | 7,630.00 | 7,760.00 | 7,645.99 | 18,799 |
| 2025-10-01 | 7,820.00 | 7,820.00 | 7,620.00 | 7,720.00 | 7,606.58 | 28,915 |
| 2025-09-30 | 7,700.00 | 7,820.00 | 7,600.00 | 7,710.00 | 7,596.73 | 20,156 |
| 2025-09-29 | 7,710.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,586.88 | 17,765 |
| 2025-09-26 | 7,700.00 | 7,730.00 | 7,540.00 | 7,670.00 | 7,557.32 | 16,700 |
| 2025-09-25 | 7,760.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,606.58 | 10,118 |
| 2025-09-24 | 7,920.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,645.99 | 20,831 |
| 2025-09-23 | 7,860.00 | 7,970.00 | 7,800.00 | 7,850.00 | 7,734.67 | 26,371 |
| 2025-09-22 | 8,010.00 | 8,050.00 | 7,900.00 | 7,910.00 | 7,793.79 | 21,763 |
| 2025-09-19 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 7,882.47 | 13,876 |
| 2025-09-18 | 8,040.00 | 8,110.00 | 7,970.00 | 8,070.00 | 7,951.44 | 37,717 |
| 2025-09-17 | 8,150.00 | 8,150.00 | 8,040.00 | 8,040.00 | 7,921.88 | 15,276 |
| 2025-09-16 | 8,150.00 | 8,170.00 | 8,010.00 | 8,120.00 | 8,000.71 | 21,755 |
| 2025-09-15 | 8,150.00 | 8,150.00 | 8,000.00 | 8,120.00 | 8,000.71 | 13,387 |
| 2025-09-12 | 8,040.00 | 8,150.00 | 8,020.00 | 8,100.00 | 7,981.00 | 22,645 |
| 2025-09-11 | 8,260.00 | 8,260.00 | 8,020.00 | 8,020.00 | 7,902.17 | 18,850 |
| 2025-09-10 | 8,120.00 | 8,130.00 | 7,980.00 | 8,120.00 | 8,000.71 | 22,976 |
| 2025-09-09 | 8,140.00 | 8,220.00 | 7,990.00 | 8,040.00 | 7,921.88 | 24,037 |
| 2025-09-08 | 7,810.00 | 8,320.00 | 7,810.00 | 8,140.00 | 8,020.41 | 76,630 |
| 2025-09-05 | 7,860.00 | 7,910.00 | 7,770.00 | 7,780.00 | 7,665.70 | 14,539 |
| 2025-09-04 | 7,770.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,754.38 | 17,285 |
| 2025-09-03 | 7,780.00 | 7,790.00 | 7,600.00 | 7,660.00 | 7,547.46 | 14,135 |
| 2025-09-02 | 7,830.00 | 7,840.00 | 7,610.00 | 7,680.00 | 7,567.17 | 18,764 |
| 2025-09-01 | 8,040.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,714.97 | 13,995 |
| 2025-08-29 | 8,090.00 | 8,220.00 | 8,040.00 | 8,040.00 | 7,921.88 | 11,188 |
| 2025-08-28 | 8,090.00 | 8,210.00 | 7,960.00 | 8,090.00 | 7,971.15 | 13,188 |
| 2025-08-27 | 8,200.00 | 8,220.00 | 8,060.00 | 8,090.00 | 7,971.15 | 9,117 |
| 2025-08-26 | 8,210.00 | 8,250.00 | 8,080.00 | 8,200.00 | 8,079.53 | 7,758 |
| 2025-08-25 | 8,080.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,040.12 | 10,600 |
| 2025-08-22 | 8,140.00 | 8,170.00 | 8,000.00 | 8,080.00 | 7,961.29 | 15,171 |
| 2025-08-21 | 7,930.00 | 8,120.00 | 7,910.00 | 8,040.00 | 7,921.88 | 14,926 |
| 2025-08-20 | 7,760.00 | 7,940.00 | 7,670.00 | 7,930.00 | 7,813.50 | 37,486 |
| 2025-08-19 | 8,000.00 | 8,040.00 | 7,830.00 | 7,970.00 | 7,852.91 | 22,408 |
| 2025-08-18 | 8,380.00 | 8,380.00 | 7,940.00 | 7,950.00 | 7,833.20 | 25,722 |
| 2025-08-14 | 8,320.00 | 8,380.00 | 8,170.00 | 8,380.00 | 8,256.89 | 7,818 |
| 2025-08-13 | 8,550.00 | 8,640.00 | 8,210.00 | 8,320.00 | 8,197.77 | 40,869 |
| 2025-08-12 | 8,500.00 | 8,710.00 | 8,500.00 | 8,550.00 | 8,424.39 | 16,237 |
| 2025-08-11 | 8,650.00 | 8,690.00 | 8,430.00 | 8,520.00 | 8,394.83 | 44,521 |
| 2025-08-08 | 8,530.00 | 8,660.00 | 8,470.00 | 8,650.00 | 8,522.92 | 31,314 |
| 2025-08-07 | 8,460.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,404.68 | 17,913 |
| 2025-08-06 | 8,400.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,365.27 | 22,178 |
| 2025-08-05 | 8,480.00 | 8,570.00 | 8,390.00 | 8,460.00 | 8,335.71 | 17,432 |
| 2025-08-04 | 8,360.00 | 8,480.00 | 8,200.00 | 8,430.00 | 8,306.15 | 29,204 |
| 2025-08-01 | 8,510.00 | 8,510.00 | 8,170.00 | 8,360.00 | 8,237.18 | 38,439 |
| 2025-07-31 | 8,460.00 | 8,580.00 | 8,380.00 | 8,530.00 | 8,404.68 | 29,049 |
| 2025-07-30 | 8,500.00 | 8,560.00 | 8,350.00 | 8,460.00 | 8,335.71 | 34,081 |
| 2025-07-29 | 7,830.00 | 8,600.00 | 7,740.00 | 8,500.00 | 8,375.12 | 131,698 |
| 2025-07-28 | 8,130.00 | 8,130.00 | 7,750.00 | 7,910.00 | 7,793.79 | 27,070 |
| 2025-07-25 | 8,300.00 | 8,300.00 | 8,090.00 | 8,130.00 | 8,010.56 | 33,557 |
| 2025-07-24 | 8,390.00 | 8,390.00 | 8,150.00 | 8,260.00 | 8,138.65 | 23,854 |
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.