Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40,300.00 | 40,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | 30,324 |
| 2026-10-15 | 40,300.00 | 40,700.00 | 38,900.00 | 40,050.00 | 40,050.00 | 36,603 |
| 2026-10-14 | 40,900.00 | 41,350.00 | 39,950.00 | 40,550.00 | 40,550.00 | 31,120 |
| 2026-10-13 | 40,000.00 | 40,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | 37,560 |
| 2026-10-12 | 40,350.00 | 41,250.00 | 40,150.00 | 40,800.00 | 40,800.00 | 31,358 |
| 2026-10-08 | 39,800.00 | 41,050.00 | 39,750.00 | 41,050.00 | 41,050.00 | 37,993 |
| 2026-10-07 | 39,650.00 | 40,650.00 | 39,650.00 | 40,500.00 | 40,500.00 | 24,224 |
| 2026-10-06 | 39,750.00 | 40,200.00 | 39,150.00 | 40,050.00 | 40,050.00 | 23,279 |
| 2026-10-02 | 39,200.00 | 39,750.00 | 38,700.00 | 39,750.00 | 39,750.00 | 22,829 |
| 2026-10-01 | 39,500.00 | 39,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | 21,892 |
| 2026-09-30 | 40,150.00 | 40,300.00 | 38,700.00 | 39,050.00 | 39,050.00 | 28,339 |
| 2026-09-29 | 40,850.00 | 40,900.00 | 39,650.00 | 40,150.00 | 40,150.00 | 23,166 |
| 2026-09-28 | 39,650.00 | 41,000.00 | 39,450.00 | 40,750.00 | 40,750.00 | 43,562 |
| 2026-09-23 | 39,950.00 | 39,950.00 | 39,250.00 | 39,800.00 | 39,800.00 | 20,952 |
| 2026-09-22 | 39,300.00 | 39,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | 19,328 |
| 2026-09-21 | 38,650.00 | 39,550.00 | 38,650.00 | 39,250.00 | 39,250.00 | 20,569 |
| 2026-09-18 | 39,300.00 | 39,800.00 | 38,850.00 | 39,000.00 | 39,000.00 | 28,679 |
| 2026-09-17 | 39,650.00 | 39,650.00 | 38,700.00 | 39,050.00 | 39,050.00 | 19,947 |
| 2026-09-16 | 39,100.00 | 39,650.00 | 38,800.00 | 38,950.00 | 38,950.00 | 19,325 |
| 2026-09-15 | 39,050.00 | 39,600.00 | 38,800.00 | 39,000.00 | 39,000.00 | 22,675 |
| 2026-09-14 | 39,000.00 | 39,750.00 | 38,700.00 | 39,550.00 | 39,550.00 | 23,926 |
| 2026-09-11 | 38,450.00 | 39,550.00 | 38,150.00 | 39,350.00 | 39,350.00 | 26,708 |
| 2026-09-10 | 38,050.00 | 39,250.00 | 38,050.00 | 39,200.00 | 39,200.00 | 32,827 |
| 2026-09-09 | 39,200.00 | 39,200.00 | 38,600.00 | 38,950.00 | 38,950.00 | 19,924 |
| 2026-09-08 | 38,650.00 | 39,350.00 | 38,150.00 | 38,900.00 | 38,900.00 | 24,317 |
| 2026-09-07 | 37,950.00 | 38,650.00 | 37,650.00 | 38,200.00 | 38,200.00 | 34,839 |
| 2026-09-04 | 37,450.00 | 37,900.00 | 37,200.00 | 37,400.00 | 37,400.00 | 24,270 |
| 2026-09-03 | 37,900.00 | 38,400.00 | 36,650.00 | 37,000.00 | 37,000.00 | 41,429 |
| 2026-09-02 | 38,050.00 | 38,250.00 | 37,700.00 | 37,750.00 | 37,750.00 | 25,131 |
| 2026-09-01 | 38,750.00 | 39,350.00 | 38,300.00 | 38,400.00 | 38,400.00 | 26,940 |
| 2026-08-31 | 39,650.00 | 39,950.00 | 38,950.00 | 39,200.00 | 39,200.00 | 263,761 |
| 2026-08-28 | 38,350.00 | 39,700.00 | 37,800.00 | 39,700.00 | 39,700.00 | 33,854 |
| 2026-08-27 | 40,000.00 | 40,000.00 | 38,450.00 | 38,850.00 | 38,850.00 | 33,605 |
| 2026-08-26 | 39,250.00 | 40,000.00 | 38,550.00 | 39,950.00 | 39,950.00 | 33,143 |
| 2026-08-25 | 39,000.00 | 39,200.00 | 37,900.00 | 39,050.00 | 39,050.00 | 27,420 |
| 2026-08-24 | 38,000.00 | 39,250.00 | 37,850.00 | 39,150.00 | 39,150.00 | 40,437 |
| 2026-08-21 | 37,450.00 | 38,350.00 | 37,100.00 | 38,050.00 | 38,050.00 | 29,862 |
| 2026-08-20 | 39,100.00 | 39,950.00 | 37,500.00 | 37,650.00 | 37,650.00 | 47,687 |
| 2026-08-19 | 39,300.00 | 39,900.00 | 38,300.00 | 39,450.00 | 39,450.00 | 47,326 |
| 2026-08-18 | 40,100.00 | 41,400.00 | 39,500.00 | 39,900.00 | 39,900.00 | 60,806 |
| 2026-08-14 | 37,700.00 | 40,500.00 | 37,700.00 | 40,500.00 | 40,500.00 | 60,279 |
| 2026-08-13 | 39,850.00 | 40,000.00 | 37,250.00 | 38,050.00 | 38,050.00 | 100,938 |
| 2026-08-12 | 42,050.00 | 42,450.00 | 39,750.00 | 39,950.00 | 39,950.00 | 57,650 |
| 2026-08-11 | 41,200.00 | 42,850.00 | 41,100.00 | 42,300.00 | 42,300.00 | 60,608 |
| 2026-08-10 | 40,650.00 | 41,250.00 | 40,350.00 | 41,200.00 | 41,200.00 | 35,662 |
| 2026-08-07 | 39,850.00 | 41,000.00 | 39,550.00 | 40,850.00 | 40,850.00 | 34,810 |
| 2026-08-06 | 38,650.00 | 40,250.00 | 38,650.00 | 40,250.00 | 40,250.00 | 42,872 |
| 2026-08-05 | 38,650.00 | 39,850.00 | 38,650.00 | 38,650.00 | 38,650.00 | 27,056 |
| 2026-08-04 | 37,600.00 | 39,300.00 | 37,600.00 | 39,000.00 | 39,000.00 | 30,774 |
| 2026-08-03 | 38,400.00 | 39,400.00 | 37,550.00 | 37,800.00 | 37,800.00 | 34,034 |
| 2026-07-31 | 39,150.00 | 39,450.00 | 37,950.00 | 38,900.00 | 38,900.00 | 60,702 |
| 2026-07-30 | 38,000.00 | 39,250.00 | 37,200.00 | 39,150.00 | 39,150.00 | 65,315 |
| 2026-07-29 | 38,100.00 | 39,000.00 | 36,400.00 | 37,650.00 | 37,650.00 | 59,791 |
| 2026-07-28 | 38,250.00 | 38,550.00 | 37,500.00 | 38,100.00 | 38,100.00 | 51,580 |
| 2026-07-27 | 38,100.00 | 39,100.00 | 37,800.00 | 38,700.00 | 38,700.00 | 47,648 |
| 2026-07-24 | 37,100.00 | 38,350.00 | 37,050.00 | 38,000.00 | 38,000.00 | 45,237 |
| 2026-07-23 | 36,150.00 | 37,650.00 | 36,100.00 | 37,550.00 | 37,550.00 | 47,432 |
| 2026-07-22 | 35,700.00 | 36,750.00 | 35,600.00 | 36,450.00 | 36,450.00 | 39,810 |
| 2026-07-21 | 35,450.00 | 35,800.00 | 35,100.00 | 35,300.00 | 35,300.00 | 31,486 |
| 2026-07-20 | 35,600.00 | 35,900.00 | 34,650.00 | 35,700.00 | 35,700.00 | 40,688 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,500.0000 KRW |
| 2024-09-27 | 6,200.0000 KRW |
| 2024-06-27 | 1,580.0000 KRW |
| 2024-03-28 | 750.0000 KRW |
| 2023-09-26 | 3,000.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-06-29 | 400.0000 KRW |
| 2022-03-30 | 400.0000 KRW |
| 2021-12-29 | 1,550.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.