Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,240.00 | 6,260.00 | 6,180.00 | 6,240.00 | 6,148.33 | 20,401 |
| 2025-01-22 | 6,180.00 | 6,290.00 | 6,180.00 | 6,240.00 | 6,148.33 | 18,617 |
| 2025-01-21 | 6,230.00 | 6,300.00 | 6,190.00 | 6,230.00 | 6,138.47 | 14,469 |
| 2025-01-20 | 6,270.00 | 6,360.00 | 6,200.00 | 6,230.00 | 6,138.47 | 34,478 |
| 2025-01-17 | 6,360.00 | 6,360.00 | 6,270.00 | 6,270.00 | 6,177.88 | 16,093 |
| 2025-01-16 | 6,400.00 | 6,420.00 | 6,290.00 | 6,360.00 | 6,266.56 | 26,405 |
| 2025-01-15 | 6,480.00 | 6,480.00 | 6,330.00 | 6,360.00 | 6,266.56 | 31,585 |
| 2025-01-14 | 6,450.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,384.80 | 11,151 |
| 2025-01-13 | 6,570.00 | 6,590.00 | 6,460.00 | 6,480.00 | 6,384.80 | 15,133 |
| 2025-01-10 | 6,500.00 | 6,670.00 | 6,480.00 | 6,590.00 | 6,493.18 | 14,769 |
| 2025-01-09 | 6,580.00 | 6,580.00 | 6,470.00 | 6,530.00 | 6,434.06 | 30,598 |
| 2025-01-08 | 6,630.00 | 6,650.00 | 6,510.00 | 6,550.00 | 6,453.77 | 25,137 |
| 2025-01-07 | 6,610.00 | 6,710.00 | 6,560.00 | 6,590.00 | 6,493.18 | 29,655 |
| 2025-01-06 | 6,500.00 | 6,670.00 | 6,470.00 | 6,600.00 | 6,503.04 | 14,908 |
| 2025-01-03 | 6,420.00 | 6,480.00 | 6,360.00 | 6,470.00 | 6,374.95 | 23,639 |
| 2025-01-02 | 6,400.00 | 6,430.00 | 6,330.00 | 6,400.00 | 6,305.97 | 10,600 |
| 2024-12-30 | 6,280.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,296.12 | 9,116 |
| 2024-12-27 | 6,500.00 | 6,520.00 | 6,280.00 | 6,280.00 | 6,187.74 | 24,286 |
| 2024-12-26 | 6,630.00 | 6,660.00 | 6,510.00 | 6,560.00 | 6,365.09 | 9,855 |
| 2024-12-24 | 6,680.00 | 6,730.00 | 6,480.00 | 6,630.00 | 6,433.01 | 15,409 |
| 2024-12-23 | 6,610.00 | 6,700.00 | 6,550.00 | 6,680.00 | 6,481.53 | 17,164 |
| 2024-12-20 | 6,730.00 | 6,730.00 | 6,490.00 | 6,560.00 | 6,365.09 | 25,660 |
| 2024-12-19 | 6,770.00 | 6,770.00 | 6,630.00 | 6,750.00 | 6,549.45 | 27,174 |
| 2024-12-18 | 6,710.00 | 6,830.00 | 6,660.00 | 6,780.00 | 6,578.56 | 122,036 |
| 2024-12-17 | 6,770.00 | 6,800.00 | 6,650.00 | 6,670.00 | 6,471.82 | 31,528 |
| 2024-12-16 | 6,860.00 | 6,950.00 | 6,720.00 | 6,770.00 | 6,568.85 | 34,107 |
| 2024-12-13 | 6,790.00 | 6,910.00 | 6,760.00 | 6,860.00 | 6,656.18 | 47,521 |
| 2024-12-12 | 6,710.00 | 6,840.00 | 6,640.00 | 6,760.00 | 6,559.15 | 44,763 |
| 2024-12-11 | 6,540.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,500.93 | 50,112 |
| 2024-12-10 | 6,180.00 | 6,530.00 | 6,180.00 | 6,530.00 | 6,335.98 | 70,952 |
| 2024-12-09 | 6,490.00 | 6,600.00 | 6,140.00 | 6,140.00 | 5,957.57 | 91,651 |
| 2024-12-06 | 6,500.00 | 6,630.00 | 6,360.00 | 6,550.00 | 6,355.39 | 44,492 |
| 2024-12-05 | 6,710.00 | 6,760.00 | 6,550.00 | 6,550.00 | 6,355.39 | 66,452 |
| 2024-12-04 | 6,710.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,559.15 | 90,941 |
| 2024-12-03 | 6,820.00 | 6,880.00 | 6,700.00 | 6,880.00 | 6,675.59 | 12,301 |
| 2024-12-02 | 6,850.00 | 6,890.00 | 6,700.00 | 6,820.00 | 6,617.37 | 44,474 |
| 2024-11-29 | 6,920.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,685.29 | 40,187 |
| 2024-11-28 | 7,040.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,772.61 | 46,460 |
| 2024-11-27 | 7,000.00 | 7,220.00 | 6,900.00 | 6,990.00 | 6,782.32 | 89,790 |
| 2024-11-26 | 7,040.00 | 7,060.00 | 6,870.00 | 7,000.00 | 6,792.02 | 42,678 |
| 2024-11-25 | 6,870.00 | 7,030.00 | 6,840.00 | 7,010.00 | 6,801.72 | 47,564 |
| 2024-11-22 | 6,800.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,636.77 | 46,843 |
| 2024-11-21 | 6,800.00 | 6,940.00 | 6,680.00 | 6,860.00 | 6,656.18 | 129,906 |
| 2024-11-20 | 6,900.00 | 7,000.00 | 6,690.00 | 6,690.00 | 6,491.23 | 83,897 |
| 2024-11-19 | 7,130.00 | 7,130.00 | 6,910.00 | 7,000.00 | 6,792.02 | 78,839 |
| 2024-11-18 | 7,120.00 | 7,240.00 | 7,000.00 | 7,130.00 | 6,918.16 | 119,671 |
| 2024-11-15 | 7,390.00 | 7,390.00 | 6,870.00 | 7,050.00 | 6,840.53 | 262,652 |
| 2024-11-14 | 6,710.00 | 7,500.00 | 6,670.00 | 7,400.00 | 7,180.14 | 713,130 |
| 2024-11-13 | 7,350.00 | 7,830.00 | 6,580.00 | 6,650.00 | 6,452.42 | 561,740 |
| 2024-11-12 | 6,670.00 | 7,970.00 | 6,550.00 | 7,110.00 | 6,898.75 | 1,509,551 |
| 2024-11-11 | 6,710.00 | 6,780.00 | 6,540.00 | 6,670.00 | 6,471.82 | 19,000 |
| 2024-11-08 | 6,790.00 | 6,830.00 | 6,710.00 | 6,750.00 | 6,549.45 | 2,605 |
| 2024-11-07 | 6,860.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,559.15 | 5,075 |
| 2024-11-06 | 6,750.00 | 6,860.00 | 6,670.00 | 6,860.00 | 6,656.18 | 29,173 |
| 2024-11-05 | 6,730.00 | 6,770.00 | 6,330.00 | 6,750.00 | 6,549.45 | 15,348 |
| 2024-11-04 | 6,770.00 | 6,770.00 | 6,640.00 | 6,730.00 | 6,530.04 | 15,336 |
| 2024-11-01 | 6,690.00 | 6,740.00 | 6,660.00 | 6,730.00 | 6,530.04 | 3,400 |
| 2024-10-31 | 6,750.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,549.45 | 10,625 |
| 2024-10-30 | 6,850.00 | 6,850.00 | 6,590.00 | 6,790.00 | 6,588.26 | 49,908 |
| 2024-10-29 | 6,760.00 | 6,840.00 | 6,700.00 | 6,840.00 | 6,636.77 | 9,884 |
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.