Hanshin Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,640.00 | 10,810.00 | 10,510.00 | 10,780.00 | 10,780.00 | 6,426 |
| 2026-10-16 | 10,510.00 | 10,760.00 | 10,360.00 | 10,650.00 | 10,650.00 | 11,455 |
| 2026-10-15 | 10,670.00 | 10,670.00 | 10,150.00 | 10,470.00 | 10,470.00 | 44,582 |
| 2026-10-14 | 10,620.00 | 10,940.00 | 10,490.00 | 10,710.00 | 10,710.00 | 12,354 |
| 2026-10-13 | 10,520.00 | 10,730.00 | 10,370.00 | 10,600.00 | 10,600.00 | 43,101 |
| 2026-10-12 | 10,840.00 | 10,840.00 | 10,520.00 | 10,650.00 | 10,650.00 | 43,220 |
| 2026-10-08 | 10,900.00 | 10,930.00 | 10,710.00 | 10,860.00 | 10,860.00 | 9,812 |
| 2026-10-07 | 10,960.00 | 11,100.00 | 10,820.00 | 10,920.00 | 10,920.00 | 14,276 |
| 2026-10-06 | 10,810.00 | 11,020.00 | 10,800.00 | 10,930.00 | 10,930.00 | 15,806 |
| 2026-10-02 | 10,980.00 | 11,060.00 | 10,800.00 | 10,900.00 | 10,900.00 | 19,318 |
| 2026-10-01 | 10,830.00 | 11,100.00 | 10,680.00 | 11,100.00 | 11,100.00 | 12,382 |
| 2026-09-30 | 10,930.00 | 10,940.00 | 10,640.00 | 10,700.00 | 10,700.00 | 24,883 |
| 2026-09-29 | 11,070.00 | 11,090.00 | 10,680.00 | 10,750.00 | 10,750.00 | 8,202 |
| 2026-09-28 | 10,970.00 | 11,150.00 | 10,870.00 | 11,070.00 | 11,070.00 | 6,779 |
| 2026-09-23 | 11,380.00 | 11,380.00 | 10,840.00 | 10,860.00 | 10,860.00 | 40,106 |
| 2026-09-22 | 11,370.00 | 11,370.00 | 11,080.00 | 11,340.00 | 11,340.00 | 13,915 |
| 2026-09-21 | 11,400.00 | 11,530.00 | 10,980.00 | 11,200.00 | 11,200.00 | 22,353 |
| 2026-09-18 | 11,340.00 | 11,560.00 | 11,280.00 | 11,360.00 | 11,360.00 | 11,694 |
| 2026-09-17 | 11,670.00 | 11,670.00 | 11,230.00 | 11,390.00 | 11,390.00 | 15,230 |
| 2026-09-16 | 11,740.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,370.00 | 12,959 |
| 2026-09-15 | 11,790.00 | 11,820.00 | 11,510.00 | 11,690.00 | 11,690.00 | 9,601 |
| 2026-09-14 | 12,100.00 | 12,100.00 | 11,550.00 | 11,790.00 | 11,790.00 | 13,913 |
| 2026-09-11 | 11,980.00 | 12,200.00 | 11,960.00 | 12,130.00 | 12,130.00 | 21,507 |
| 2026-09-10 | 12,130.00 | 12,300.00 | 11,860.00 | 12,100.00 | 12,100.00 | 26,024 |
| 2026-09-09 | 12,290.00 | 12,460.00 | 11,980.00 | 12,120.00 | 12,120.00 | 42,927 |
| 2026-09-08 | 12,350.00 | 12,650.00 | 12,030.00 | 12,290.00 | 12,290.00 | 52,225 |
| 2026-09-07 | 12,290.00 | 12,600.00 | 12,280.00 | 12,440.00 | 12,440.00 | 22,038 |
| 2026-09-04 | 11,980.00 | 12,610.00 | 11,830.00 | 12,550.00 | 12,550.00 | 57,232 |
| 2026-09-03 | 11,730.00 | 12,070.00 | 11,400.00 | 11,980.00 | 11,980.00 | 31,357 |
| 2026-09-02 | 11,600.00 | 11,850.00 | 11,470.00 | 11,570.00 | 11,570.00 | 15,537 |
| 2026-09-01 | 12,000.00 | 12,000.00 | 11,560.00 | 11,800.00 | 11,800.00 | 20,921 |
| 2026-08-31 | 12,310.00 | 12,350.00 | 11,850.00 | 12,060.00 | 12,060.00 | 30,960 |
| 2026-08-28 | 12,170.00 | 12,420.00 | 11,940.00 | 12,420.00 | 12,420.00 | 39,137 |
| 2026-08-27 | 11,890.00 | 12,460.00 | 11,720.00 | 12,170.00 | 12,170.00 | 78,665 |
| 2026-08-26 | 10,910.00 | 11,950.00 | 10,910.00 | 11,890.00 | 11,890.00 | 98,059 |
| 2026-08-25 | 10,750.00 | 10,990.00 | 10,460.00 | 10,990.00 | 10,990.00 | 17,805 |
| 2026-08-24 | 10,730.00 | 10,830.00 | 10,590.00 | 10,750.00 | 10,750.00 | 11,330 |
| 2026-08-21 | 10,830.00 | 10,840.00 | 10,480.00 | 10,720.00 | 10,720.00 | 21,634 |
| 2026-08-20 | 10,930.00 | 11,150.00 | 10,830.00 | 10,930.00 | 10,930.00 | 17,199 |
| 2026-08-19 | 10,840.00 | 11,020.00 | 10,600.00 | 10,920.00 | 10,920.00 | 28,251 |
| 2026-08-18 | 11,620.00 | 11,670.00 | 10,880.00 | 11,050.00 | 11,050.00 | 75,058 |
| 2026-08-14 | 11,150.00 | 11,930.00 | 10,840.00 | 11,690.00 | 11,690.00 | 114,977 |
| 2026-08-13 | 11,070.00 | 11,170.00 | 10,720.00 | 11,060.00 | 11,060.00 | 39,045 |
| 2026-08-12 | 11,190.00 | 11,200.00 | 10,890.00 | 11,060.00 | 11,060.00 | 11,789 |
| 2026-08-11 | 10,940.00 | 11,280.00 | 10,720.00 | 11,030.00 | 11,030.00 | 36,964 |
| 2026-08-10 | 10,550.00 | 10,940.00 | 10,550.00 | 10,890.00 | 10,890.00 | 33,948 |
| 2026-08-07 | 10,560.00 | 10,690.00 | 10,380.00 | 10,540.00 | 10,540.00 | 13,635 |
| 2026-08-06 | 10,640.00 | 10,680.00 | 10,360.00 | 10,640.00 | 10,640.00 | 23,354 |
| 2026-08-05 | 10,440.00 | 10,640.00 | 10,350.00 | 10,440.00 | 10,440.00 | 28,725 |
| 2026-08-04 | 9,850.00 | 10,350.00 | 9,850.00 | 10,340.00 | 10,340.00 | 24,043 |
| 2026-08-03 | 9,750.00 | 10,050.00 | 9,600.00 | 9,760.00 | 9,760.00 | 22,612 |
| 2026-07-31 | 9,280.00 | 9,750.00 | 9,280.00 | 9,630.00 | 9,630.00 | 46,969 |
| 2026-07-30 | 9,030.00 | 9,475.00 | 8,910.00 | 9,090.00 | 9,090.00 | 42,515 |
| 2026-07-29 | 9,790.00 | 9,800.00 | 8,750.00 | 9,060.00 | 9,060.00 | 100,256 |
| 2026-07-28 | 10,150.00 | 10,150.00 | 9,510.00 | 9,580.00 | 9,580.00 | 97,257 |
| 2026-07-27 | 10,300.00 | 10,480.00 | 10,080.00 | 10,260.00 | 10,260.00 | 27,942 |
| 2026-07-24 | 10,690.00 | 10,690.00 | 10,150.00 | 10,160.00 | 10,160.00 | 25,016 |
| 2026-07-23 | 10,150.00 | 10,780.00 | 9,900.00 | 10,780.00 | 10,780.00 | 54,029 |
| 2026-07-22 | 9,910.00 | 10,200.00 | 9,850.00 | 9,870.00 | 9,870.00 | 19,737 |
| 2026-07-21 | 9,660.00 | 9,950.00 | 9,520.00 | 9,830.00 | 9,830.00 | 22,312 |
Page 1 of 2 · 61 trading daysOlder →
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.