Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,380.00 | 8,480.00 | 8,060.00 | 8,320.00 | 8,197.77 | 37,219 |
| 2025-07-22 | 8,570.00 | 8,600.00 | 8,310.00 | 8,380.00 | 8,256.89 | 23,852 |
| 2025-07-21 | 8,600.00 | 8,610.00 | 8,390.00 | 8,560.00 | 8,434.24 | 20,618 |
| 2025-07-18 | 8,530.00 | 8,620.00 | 8,400.00 | 8,600.00 | 8,473.65 | 29,573 |
| 2025-07-17 | 8,590.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,404.68 | 30,790 |
| 2025-07-16 | 8,760.00 | 8,760.00 | 8,440.00 | 8,490.00 | 8,365.27 | 30,103 |
| 2025-07-15 | 8,850.00 | 8,850.00 | 8,590.00 | 8,760.00 | 8,631.30 | 25,305 |
| 2025-07-14 | 8,680.00 | 8,900.00 | 8,490.00 | 8,850.00 | 8,719.98 | 64,465 |
| 2025-07-11 | 8,660.00 | 8,800.00 | 8,560.00 | 8,660.00 | 8,532.77 | 37,073 |
| 2025-07-10 | 8,560.00 | 8,670.00 | 8,480.00 | 8,660.00 | 8,532.77 | 34,326 |
| 2025-07-09 | 8,460.00 | 8,580.00 | 8,360.00 | 8,560.00 | 8,434.24 | 15,903 |
| 2025-07-08 | 8,280.00 | 8,470.00 | 8,180.00 | 8,460.00 | 8,335.71 | 23,800 |
| 2025-07-07 | 8,320.00 | 8,350.00 | 8,120.00 | 8,280.00 | 8,158.35 | 28,764 |
| 2025-07-04 | 8,650.00 | 8,700.00 | 8,240.00 | 8,330.00 | 8,207.62 | 30,709 |
| 2025-07-03 | 8,350.00 | 8,700.00 | 8,270.00 | 8,650.00 | 8,522.92 | 72,973 |
| 2025-07-02 | 8,470.00 | 8,470.00 | 8,060.00 | 8,350.00 | 8,227.33 | 36,854 |
| 2025-07-01 | 8,270.00 | 8,480.00 | 8,200.00 | 8,350.00 | 8,227.33 | 60,064 |
| 2025-06-30 | 8,300.00 | 8,340.00 | 8,100.00 | 8,180.00 | 8,059.82 | 28,096 |
| 2025-06-27 | 8,480.00 | 8,540.00 | 8,260.00 | 8,300.00 | 8,178.06 | 22,750 |
| 2025-06-26 | 8,710.00 | 8,730.00 | 8,290.00 | 8,480.00 | 8,355.42 | 42,374 |
| 2025-06-25 | 8,580.00 | 8,780.00 | 8,490.00 | 8,700.00 | 8,572.18 | 38,691 |
| 2025-06-24 | 8,600.00 | 8,720.00 | 8,440.00 | 8,570.00 | 8,444.09 | 40,936 |
| 2025-06-23 | 8,700.00 | 8,700.00 | 8,400.00 | 8,490.00 | 8,365.27 | 40,871 |
| 2025-06-20 | 8,750.00 | 8,870.00 | 8,550.00 | 8,730.00 | 8,601.74 | 36,637 |
| 2025-06-19 | 8,690.00 | 8,840.00 | 8,510.00 | 8,750.00 | 8,621.45 | 31,992 |
| 2025-06-18 | 8,620.00 | 9,000.00 | 8,500.00 | 8,680.00 | 8,552.48 | 68,505 |
| 2025-06-17 | 8,830.00 | 8,960.00 | 8,490.00 | 8,760.00 | 8,631.30 | 45,526 |
| 2025-06-16 | 8,590.00 | 8,910.00 | 8,480.00 | 8,830.00 | 8,700.27 | 46,892 |
| 2025-06-13 | 8,920.00 | 8,920.00 | 8,310.00 | 8,590.00 | 8,463.80 | 86,507 |
| 2025-06-12 | 8,960.00 | 9,050.00 | 8,840.00 | 8,890.00 | 8,759.39 | 52,515 |
| 2025-06-11 | 8,850.00 | 9,090.00 | 8,660.00 | 8,960.00 | 8,828.36 | 63,147 |
| 2025-06-10 | 8,770.00 | 9,020.00 | 8,690.00 | 8,830.00 | 8,700.27 | 63,341 |
| 2025-06-09 | 9,030.00 | 9,270.00 | 8,660.00 | 8,820.00 | 8,690.42 | 165,004 |
| 2025-06-05 | 9,350.00 | 9,350.00 | 8,860.00 | 8,980.00 | 8,848.07 | 256,611 |
| 2025-06-04 | 8,250.00 | 8,840.00 | 8,200.00 | 8,770.00 | 8,641.16 | 112,017 |
| 2025-06-02 | 8,310.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,030.26 | 37,919 |
| 2025-05-30 | 8,420.00 | 8,480.00 | 8,220.00 | 8,300.00 | 8,178.06 | 38,467 |
| 2025-05-29 | 8,310.00 | 8,420.00 | 8,230.00 | 8,350.00 | 8,227.33 | 45,159 |
| 2025-05-28 | 8,480.00 | 8,600.00 | 8,300.00 | 8,310.00 | 8,187.91 | 90,138 |
| 2025-05-27 | 8,210.00 | 8,530.00 | 8,200.00 | 8,460.00 | 8,335.71 | 90,652 |
| 2025-05-26 | 8,070.00 | 8,210.00 | 8,000.00 | 8,200.00 | 8,079.53 | 58,297 |
| 2025-05-23 | 7,670.00 | 8,050.00 | 7,670.00 | 8,040.00 | 7,921.88 | 66,877 |
| 2025-05-22 | 7,850.00 | 7,860.00 | 7,680.00 | 7,680.00 | 7,567.17 | 22,304 |
| 2025-05-21 | 7,740.00 | 7,950.00 | 7,710.00 | 7,850.00 | 7,734.67 | 37,414 |
| 2025-05-20 | 7,720.00 | 7,900.00 | 7,680.00 | 7,710.00 | 7,596.73 | 36,264 |
| 2025-05-19 | 7,530.00 | 7,810.00 | 7,500.00 | 7,720.00 | 7,606.58 | 61,261 |
| 2025-05-16 | 7,580.00 | 7,850.00 | 7,500.00 | 7,650.00 | 7,537.61 | 88,123 |
| 2025-05-15 | 7,460.00 | 7,590.00 | 7,390.00 | 7,590.00 | 7,478.49 | 74,898 |
| 2025-05-14 | 7,480.00 | 7,780.00 | 7,420.00 | 7,540.00 | 7,429.23 | 52,189 |
| 2025-05-13 | 7,540.00 | 7,650.00 | 7,420.00 | 7,470.00 | 7,360.25 | 28,388 |
| 2025-05-12 | 7,300.00 | 7,650.00 | 7,240.00 | 7,600.00 | 7,488.34 | 70,218 |
| 2025-05-09 | 7,290.00 | 7,290.00 | 7,140.00 | 7,210.00 | 7,104.07 | 14,421 |
| 2025-05-08 | 7,280.00 | 7,330.00 | 7,130.00 | 7,230.00 | 7,123.78 | 26,153 |
| 2025-05-07 | 7,120.00 | 7,330.00 | 7,090.00 | 7,300.00 | 7,192.75 | 41,461 |
| 2025-05-02 | 7,200.00 | 7,270.00 | 7,080.00 | 7,120.00 | 7,015.40 | 34,817 |
| 2025-04-30 | 7,480.00 | 7,480.00 | 7,150.00 | 7,200.00 | 7,094.22 | 48,475 |
| 2025-04-29 | 7,420.00 | 7,450.00 | 7,330.00 | 7,400.00 | 7,291.28 | 20,806 |
| 2025-04-28 | 7,320.00 | 7,630.00 | 7,150.00 | 7,420.00 | 7,310.99 | 103,632 |
| 2025-04-25 | 7,220.00 | 7,280.00 | 7,150.00 | 7,230.00 | 7,123.78 | 13,625 |
| 2025-04-24 | 7,220.00 | 7,330.00 | 7,140.00 | 7,220.00 | 7,113.93 | 104,334 |
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.