Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,790.00 | 6,790.00 | 6,670.00 | 6,760.00 | 6,559.15 | 12,012 |
| 2024-10-25 | 6,740.00 | 6,800.00 | 6,570.00 | 6,790.00 | 6,588.26 | 21,990 |
| 2024-10-24 | 6,790.00 | 6,790.00 | 6,710.00 | 6,740.00 | 6,539.75 | 11,577 |
| 2024-10-23 | 6,800.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,588.26 | 5,447 |
| 2024-10-22 | 6,920.00 | 6,930.00 | 6,730.00 | 6,850.00 | 6,646.48 | 13,129 |
| 2024-10-21 | 6,860.00 | 6,930.00 | 6,810.00 | 6,930.00 | 6,724.10 | 4,003 |
| 2024-10-18 | 6,900.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,617.37 | 6,314 |
| 2024-10-17 | 6,880.00 | 6,990.00 | 6,810.00 | 6,880.00 | 6,675.59 | 24,332 |
| 2024-10-16 | 6,940.00 | 6,940.00 | 6,800.00 | 6,880.00 | 6,675.59 | 2,950 |
| 2024-10-15 | 6,930.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,694.99 | 4,121 |
| 2024-10-14 | 6,910.00 | 6,950.00 | 6,830.00 | 6,930.00 | 6,724.10 | 44,749 |
| 2024-10-11 | 6,890.00 | 7,030.00 | 6,880.00 | 6,910.00 | 6,704.69 | 4,436 |
| 2024-10-10 | 7,000.00 | 7,020.00 | 6,840.00 | 6,890.00 | 6,685.29 | 8,368 |
| 2024-10-08 | 6,940.00 | 6,980.00 | 6,880.00 | 6,960.00 | 6,753.21 | 3,567 |
| 2024-10-07 | 6,870.00 | 6,940.00 | 6,840.00 | 6,940.00 | 6,733.80 | 3,306 |
| 2024-10-04 | 6,870.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,665.88 | 6,446 |
| 2024-10-02 | 6,980.00 | 6,980.00 | 6,830.00 | 6,870.00 | 6,665.88 | 10,174 |
| 2024-09-30 | 7,050.00 | 7,050.00 | 6,910.00 | 6,980.00 | 6,772.61 | 10,537 |
| 2024-09-27 | 7,040.00 | 7,040.00 | 6,940.00 | 6,980.00 | 6,772.61 | 4,154 |
| 2024-09-26 | 6,930.00 | 7,000.00 | 6,880.00 | 7,000.00 | 6,792.02 | 7,412 |
| 2024-09-25 | 6,920.00 | 7,050.00 | 6,900.00 | 6,930.00 | 6,724.10 | 7,774 |
| 2024-09-24 | 6,900.00 | 7,040.00 | 6,900.00 | 7,030.00 | 6,821.13 | 10,637 |
| 2024-09-23 | 7,030.00 | 7,100.00 | 6,890.00 | 6,900.00 | 6,694.99 | 27,630 |
| 2024-09-20 | 7,000.00 | 7,140.00 | 7,000.00 | 7,070.00 | 6,859.94 | 11,170 |
| 2024-09-19 | 7,020.00 | 7,070.00 | 6,900.00 | 7,060.00 | 6,850.24 | 12,134 |
| 2024-09-13 | 7,000.00 | 7,020.00 | 6,910.00 | 7,010.00 | 6,801.72 | 9,259 |
| 2024-09-12 | 6,920.00 | 6,950.00 | 6,830.00 | 6,940.00 | 6,733.80 | 4,855 |
| 2024-09-11 | 6,920.00 | 6,950.00 | 6,790.00 | 6,820.00 | 6,617.37 | 11,492 |
| 2024-09-10 | 6,900.00 | 6,930.00 | 6,770.00 | 6,800.00 | 6,597.96 | 33,138 |
| 2024-09-09 | 6,730.00 | 6,920.00 | 6,700.00 | 6,920.00 | 6,714.40 | 16,664 |
| 2024-09-06 | 7,000.00 | 7,020.00 | 6,720.00 | 6,850.00 | 6,646.48 | 11,537 |
| 2024-09-05 | 6,950.00 | 7,060.00 | 6,740.00 | 6,930.00 | 6,724.10 | 10,061 |
| 2024-09-04 | 7,000.00 | 7,110.00 | 6,900.00 | 6,950.00 | 6,743.51 | 24,969 |
| 2024-09-03 | 7,200.00 | 7,200.00 | 7,040.00 | 7,170.00 | 6,956.97 | 8,281 |
| 2024-09-02 | 7,270.00 | 7,270.00 | 7,060.00 | 7,130.00 | 6,918.16 | 19,475 |
| 2024-08-30 | 7,240.00 | 7,240.00 | 7,100.00 | 7,200.00 | 6,986.08 | 12,489 |
| 2024-08-29 | 7,110.00 | 7,270.00 | 7,110.00 | 7,200.00 | 6,986.08 | 14,486 |
| 2024-08-28 | 7,410.00 | 7,410.00 | 7,150.00 | 7,190.00 | 6,976.37 | 10,495 |
| 2024-08-27 | 7,390.00 | 7,480.00 | 7,280.00 | 7,330.00 | 7,112.22 | 23,317 |
| 2024-08-26 | 7,330.00 | 7,560.00 | 7,230.00 | 7,430.00 | 7,209.24 | 64,668 |
| 2024-08-23 | 7,250.00 | 7,310.00 | 7,100.00 | 7,310.00 | 7,092.81 | 26,122 |
| 2024-08-22 | 7,370.00 | 7,470.00 | 7,060.00 | 7,290.00 | 7,073.40 | 33,221 |
| 2024-08-21 | 7,260.00 | 7,470.00 | 7,190.00 | 7,410.00 | 7,189.84 | 59,195 |
| 2024-08-20 | 7,120.00 | 7,290.00 | 7,110.00 | 7,280.00 | 7,063.70 | 34,418 |
| 2024-08-19 | 7,020.00 | 7,130.00 | 6,990.00 | 7,120.00 | 6,908.45 | 9,894 |
| 2024-08-16 | 7,290.00 | 7,290.00 | 7,060.00 | 7,090.00 | 6,879.35 | 18,161 |
| 2024-08-14 | 7,230.00 | 7,250.00 | 7,030.00 | 7,140.00 | 6,927.86 | 23,191 |
| 2024-08-13 | 7,160.00 | 7,260.00 | 7,130.00 | 7,190.00 | 6,976.37 | 24,320 |
| 2024-08-12 | 7,020.00 | 7,260.00 | 6,940.00 | 7,200.00 | 6,986.08 | 47,769 |
| 2024-08-09 | 6,800.00 | 7,140.00 | 6,800.00 | 7,020.00 | 6,811.43 | 49,014 |
| 2024-08-08 | 6,500.00 | 6,910.00 | 6,440.00 | 6,780.00 | 6,578.56 | 28,158 |
| 2024-08-07 | 6,520.00 | 6,640.00 | 6,460.00 | 6,530.00 | 6,335.98 | 15,174 |
| 2024-08-06 | 6,300.00 | 6,640.00 | 6,300.00 | 6,520.00 | 6,326.28 | 37,236 |
| 2024-08-05 | 6,970.00 | 6,970.00 | 6,160.00 | 6,300.00 | 6,112.82 | 108,376 |
| 2024-08-02 | 7,270.00 | 7,330.00 | 6,960.00 | 7,050.00 | 6,840.53 | 67,135 |
| 2024-08-01 | 7,360.00 | 7,450.00 | 7,200.00 | 7,280.00 | 7,063.70 | 51,177 |
| 2024-07-31 | 7,200.00 | 7,560.00 | 7,080.00 | 7,360.00 | 7,141.32 | 196,628 |
| 2024-07-30 | 7,190.00 | 7,560.00 | 6,890.00 | 7,340.00 | 7,121.92 | 255,573 |
| 2024-07-29 | 6,830.00 | 7,160.00 | 6,770.00 | 7,110.00 | 6,898.75 | 83,608 |
| 2024-07-26 | 6,600.00 | 6,830.00 | 6,600.00 | 6,820.00 | 6,617.37 | 22,154 |
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.