Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,030.00 | 7,210.00 | 6,940.00 | 7,170.00 | 7,064.66 | 67,546 |
| 2025-04-22 | 7,220.00 | 7,360.00 | 7,000.00 | 7,030.00 | 6,926.72 | 89,486 |
| 2025-04-21 | 6,950.00 | 7,330.00 | 6,930.00 | 7,210.00 | 7,104.07 | 126,146 |
| 2025-04-18 | 6,680.00 | 7,020.00 | 6,650.00 | 7,000.00 | 6,897.16 | 62,818 |
| 2025-04-17 | 6,510.00 | 6,720.00 | 6,500.00 | 6,680.00 | 6,581.86 | 16,477 |
| 2025-04-16 | 6,650.00 | 6,690.00 | 6,490.00 | 6,510.00 | 6,414.36 | 15,615 |
| 2025-04-15 | 6,520.00 | 6,680.00 | 6,520.00 | 6,650.00 | 6,552.30 | 21,856 |
| 2025-04-14 | 6,360.00 | 6,620.00 | 6,360.00 | 6,570.00 | 6,473.48 | 39,431 |
| 2025-04-11 | 6,380.00 | 6,440.00 | 6,330.00 | 6,400.00 | 6,305.97 | 16,130 |
| 2025-04-10 | 6,270.00 | 6,500.00 | 6,270.00 | 6,380.00 | 6,286.27 | 19,280 |
| 2025-04-09 | 6,470.00 | 6,470.00 | 6,170.00 | 6,220.00 | 6,128.62 | 45,221 |
| 2025-04-08 | 6,090.00 | 6,600.00 | 6,090.00 | 6,480.00 | 6,384.80 | 125,477 |
| 2025-04-07 | 6,150.00 | 6,210.00 | 5,900.00 | 6,090.00 | 6,000.53 | 75,555 |
| 2025-04-04 | 5,900.00 | 6,330.00 | 5,840.00 | 6,280.00 | 6,187.74 | 75,573 |
| 2025-04-03 | 5,900.00 | 5,970.00 | 5,800.00 | 5,910.00 | 5,823.17 | 20,623 |
| 2025-04-02 | 5,930.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,813.32 | 43,313 |
| 2025-04-01 | 5,840.00 | 6,060.00 | 5,830.00 | 5,930.00 | 5,842.88 | 78,374 |
| 2025-03-31 | 6,080.00 | 6,680.00 | 5,770.00 | 5,800.00 | 5,714.79 | 275,108 |
| 2025-03-28 | 6,140.00 | 6,150.00 | 6,010.00 | 6,090.00 | 6,000.53 | 48,549 |
| 2025-03-27 | 6,140.00 | 6,210.00 | 6,080.00 | 6,140.00 | 6,049.79 | 17,961 |
| 2025-03-26 | 6,210.00 | 6,210.00 | 6,110.00 | 6,140.00 | 6,049.79 | 24,489 |
| 2025-03-25 | 6,240.00 | 6,250.00 | 6,120.00 | 6,210.00 | 6,118.77 | 12,329 |
| 2025-03-24 | 6,280.00 | 6,280.00 | 6,190.00 | 6,200.00 | 6,108.91 | 27,352 |
| 2025-03-21 | 6,290.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,187.74 | 10,613 |
| 2025-03-20 | 6,350.00 | 6,350.00 | 6,250.00 | 6,290.00 | 6,197.59 | 13,313 |
| 2025-03-19 | 6,310.00 | 6,320.00 | 6,240.00 | 6,290.00 | 6,197.59 | 2,672 |
| 2025-03-18 | 6,280.00 | 6,370.00 | 6,230.00 | 6,270.00 | 6,177.88 | 11,899 |
| 2025-03-17 | 6,310.00 | 6,340.00 | 6,240.00 | 6,280.00 | 6,187.74 | 9,919 |
| 2025-03-14 | 6,270.00 | 6,300.00 | 6,180.00 | 6,280.00 | 6,187.74 | 40,618 |
| 2025-03-13 | 6,340.00 | 6,360.00 | 6,150.00 | 6,270.00 | 6,177.88 | 18,024 |
| 2025-03-12 | 6,270.00 | 6,340.00 | 6,220.00 | 6,320.00 | 6,227.15 | 14,090 |
| 2025-03-11 | 6,300.00 | 6,310.00 | 6,170.00 | 6,300.00 | 6,207.44 | 33,838 |
| 2025-03-10 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,246.86 | 29,220 |
| 2025-03-07 | 6,320.00 | 6,460.00 | 6,320.00 | 6,460.00 | 6,365.09 | 22,785 |
| 2025-03-06 | 6,420.00 | 6,460.00 | 6,360.00 | 6,440.00 | 6,345.39 | 13,540 |
| 2025-03-05 | 6,200.00 | 6,450.00 | 6,200.00 | 6,420.00 | 6,325.68 | 34,166 |
| 2025-03-04 | 6,400.00 | 6,430.00 | 6,220.00 | 6,270.00 | 6,177.88 | 24,942 |
| 2025-02-28 | 6,500.00 | 6,510.00 | 6,270.00 | 6,420.00 | 6,325.68 | 43,787 |
| 2025-02-27 | 6,510.00 | 6,580.00 | 6,430.00 | 6,500.00 | 6,404.51 | 16,086 |
| 2025-02-26 | 6,490.00 | 6,580.00 | 6,480.00 | 6,510.00 | 6,414.36 | 14,630 |
| 2025-02-25 | 6,440.00 | 6,600.00 | 6,430.00 | 6,530.00 | 6,434.06 | 47,366 |
| 2025-02-24 | 6,430.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,404.51 | 14,498 |
| 2025-02-21 | 6,450.00 | 6,560.00 | 6,440.00 | 6,520.00 | 6,424.21 | 12,563 |
| 2025-02-20 | 6,470.00 | 6,560.00 | 6,400.00 | 6,490.00 | 6,394.65 | 28,698 |
| 2025-02-19 | 6,430.00 | 6,500.00 | 6,350.00 | 6,470.00 | 6,374.95 | 16,040 |
| 2025-02-18 | 6,280.00 | 6,490.00 | 6,270.00 | 6,440.00 | 6,345.39 | 33,486 |
| 2025-02-17 | 6,330.00 | 6,360.00 | 6,270.00 | 6,280.00 | 6,187.74 | 21,303 |
| 2025-02-14 | 6,410.00 | 6,410.00 | 6,290.00 | 6,330.00 | 6,237.00 | 13,169 |
| 2025-02-13 | 6,320.00 | 6,470.00 | 6,220.00 | 6,420.00 | 6,325.68 | 62,284 |
| 2025-02-12 | 6,260.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,079.35 | 52,434 |
| 2025-02-11 | 6,170.00 | 6,290.00 | 6,160.00 | 6,260.00 | 6,168.03 | 21,562 |
| 2025-02-10 | 6,250.00 | 6,250.00 | 6,150.00 | 6,170.00 | 6,079.35 | 17,616 |
| 2025-02-07 | 6,230.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,158.18 | 18,984 |
| 2025-02-06 | 6,110.00 | 6,350.00 | 6,080.00 | 6,270.00 | 6,177.88 | 29,490 |
| 2025-02-05 | 6,040.00 | 6,140.00 | 6,040.00 | 6,070.00 | 5,980.82 | 23,649 |
| 2025-02-04 | 6,030.00 | 6,110.00 | 6,030.00 | 6,040.00 | 5,951.26 | 12,744 |
| 2025-02-03 | 6,160.00 | 6,190.00 | 6,000.00 | 6,030.00 | 5,941.41 | 31,390 |
| 2025-01-31 | 6,290.00 | 6,290.00 | 6,140.00 | 6,160.00 | 6,069.50 | 22,159 |
| 2025-01-24 | 6,210.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,197.59 | 20,103 |
| 2025-01-23 | 6,240.00 | 6,260.00 | 6,180.00 | 6,240.00 | 6,148.33 | 20,401 |
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.