Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 62,500.00 | 62,900.00 | 60,400.00 | 62,000.00 | 52,836.27 | 54,108 |
| 2024-07-24 | 60,000.00 | 63,200.00 | 60,000.00 | 62,400.00 | 53,177.15 | 49,484 |
| 2024-07-23 | 62,300.00 | 62,300.00 | 59,200.00 | 59,900.00 | 51,046.65 | 34,124 |
| 2024-07-22 | 62,700.00 | 62,700.00 | 59,400.00 | 60,000.00 | 51,131.87 | 26,014 |
| 2024-07-19 | 61,600.00 | 62,500.00 | 60,900.00 | 61,500.00 | 52,410.17 | 24,124 |
| 2024-07-18 | 62,400.00 | 62,800.00 | 60,100.00 | 62,200.00 | 53,006.71 | 40,485 |
| 2024-07-17 | 60,900.00 | 63,500.00 | 60,100.00 | 62,700.00 | 53,432.81 | 77,275 |
| 2024-07-16 | 60,200.00 | 60,800.00 | 59,300.00 | 60,500.00 | 51,557.97 | 31,842 |
| 2024-07-15 | 61,800.00 | 62,400.00 | 60,100.00 | 60,100.00 | 51,217.09 | 36,366 |
| 2024-07-12 | 57,000.00 | 61,700.00 | 57,000.00 | 61,300.00 | 52,239.73 | 127,675 |
| 2024-07-11 | 57,300.00 | 57,900.00 | 56,000.00 | 56,000.00 | 47,723.08 | 60,485 |
| 2024-07-10 | 56,500.00 | 58,400.00 | 56,500.00 | 57,300.00 | 48,830.94 | 27,694 |
| 2024-07-09 | 58,900.00 | 59,100.00 | 56,100.00 | 57,000.00 | 48,575.28 | 41,068 |
| 2024-07-08 | 55,600.00 | 58,400.00 | 55,200.00 | 58,400.00 | 49,768.35 | 31,650 |
| 2024-07-05 | 57,100.00 | 57,600.00 | 55,800.00 | 56,100.00 | 47,808.30 | 37,174 |
| 2024-07-04 | 56,600.00 | 57,800.00 | 56,300.00 | 57,500.00 | 49,001.38 | 29,586 |
| 2024-07-03 | 59,200.00 | 59,300.00 | 57,000.00 | 57,000.00 | 48,575.28 | 26,757 |
| 2024-07-02 | 59,300.00 | 60,600.00 | 57,900.00 | 58,900.00 | 50,194.45 | 25,699 |
| 2024-07-01 | 60,800.00 | 61,000.00 | 59,300.00 | 59,700.00 | 50,876.21 | 24,345 |
| 2024-06-28 | 59,700.00 | 61,700.00 | 59,500.00 | 61,200.00 | 52,154.51 | 45,939 |
| 2024-06-27 | 64,000.00 | 64,500.00 | 57,300.00 | 59,700.00 | 50,876.21 | 200,998 |
| 2024-06-26 | 64,900.00 | 67,000.00 | 64,300.00 | 65,100.00 | 54,131.61 | 59,312 |
| 2024-06-25 | 63,600.00 | 67,500.00 | 63,000.00 | 64,800.00 | 53,882.15 | 165,625 |
| 2024-06-24 | 57,600.00 | 66,600.00 | 57,400.00 | 63,000.00 | 52,385.43 | 224,878 |
| 2024-06-21 | 56,000.00 | 57,900.00 | 55,400.00 | 57,600.00 | 47,895.25 | 47,325 |
| 2024-06-20 | 55,000.00 | 56,200.00 | 54,500.00 | 55,700.00 | 46,315.37 | 24,913 |
| 2024-06-19 | 54,200.00 | 55,300.00 | 54,000.00 | 54,800.00 | 45,567.01 | 30,010 |
| 2024-06-18 | 54,600.00 | 54,600.00 | 53,400.00 | 53,700.00 | 44,652.34 | 18,398 |
| 2024-06-17 | 53,300.00 | 54,700.00 | 52,900.00 | 53,600.00 | 44,569.19 | 26,426 |
| 2024-06-14 | 52,700.00 | 53,700.00 | 52,000.00 | 53,300.00 | 44,319.73 | 47,085 |
| 2024-06-13 | 54,200.00 | 55,000.00 | 52,700.00 | 52,700.00 | 43,820.83 | 98,679 |
| 2024-06-12 | 53,800.00 | 54,900.00 | 53,500.00 | 54,200.00 | 45,068.10 | 30,655 |
| 2024-06-11 | 54,200.00 | 55,300.00 | 53,800.00 | 54,300.00 | 45,151.25 | 17,062 |
| 2024-06-10 | 54,700.00 | 55,500.00 | 53,500.00 | 54,100.00 | 44,984.95 | 38,638 |
| 2024-06-07 | 55,100.00 | 57,300.00 | 55,100.00 | 56,100.00 | 46,647.98 | 21,781 |
| 2024-06-05 | 54,800.00 | 56,700.00 | 54,800.00 | 55,600.00 | 46,232.22 | 42,238 |
| 2024-06-04 | 55,100.00 | 56,400.00 | 54,700.00 | 55,400.00 | 46,065.91 | 24,567 |
| 2024-06-03 | 58,900.00 | 58,900.00 | 55,300.00 | 55,500.00 | 46,149.07 | 40,707 |
| 2024-05-31 | 56,900.00 | 58,700.00 | 55,700.00 | 58,100.00 | 48,311.00 | 39,068 |
| 2024-05-30 | 57,700.00 | 58,000.00 | 56,400.00 | 56,400.00 | 46,897.43 | 35,563 |
| 2024-05-29 | 57,800.00 | 58,600.00 | 57,100.00 | 58,200.00 | 48,394.16 | 47,016 |
| 2024-05-28 | 59,200.00 | 59,400.00 | 58,400.00 | 59,100.00 | 49,142.52 | 26,338 |
| 2024-05-27 | 60,100.00 | 61,100.00 | 59,000.00 | 59,400.00 | 49,391.97 | 34,079 |
| 2024-05-24 | 61,000.00 | 62,400.00 | 59,500.00 | 60,700.00 | 50,472.94 | 83,565 |
| 2024-05-23 | 62,500.00 | 66,500.00 | 60,200.00 | 62,200.00 | 51,720.21 | 93,051 |
| 2024-05-22 | 62,400.00 | 64,300.00 | 61,600.00 | 63,800.00 | 53,050.64 | 53,789 |
| 2024-05-21 | 60,500.00 | 63,700.00 | 60,400.00 | 62,400.00 | 51,886.52 | 58,744 |
| 2024-05-20 | 59,700.00 | 62,000.00 | 59,600.00 | 60,800.00 | 50,556.09 | 43,173 |
| 2024-05-17 | 64,500.00 | 66,200.00 | 58,900.00 | 59,200.00 | 49,225.67 | 130,914 |
| 2024-05-16 | 66,900.00 | 69,000.00 | 63,800.00 | 65,100.00 | 54,131.61 | 128,507 |
| 2024-05-14 | 65,600.00 | 67,000.00 | 65,000.00 | 66,200.00 | 55,046.27 | 42,513 |
| 2024-05-13 | 63,600.00 | 66,800.00 | 60,700.00 | 66,300.00 | 55,129.43 | 130,523 |
| 2024-05-10 | 59,300.00 | 63,800.00 | 59,200.00 | 63,800.00 | 53,050.64 | 151,743 |
| 2024-05-09 | 58,000.00 | 59,800.00 | 56,100.00 | 58,800.00 | 48,893.06 | 59,877 |
| 2024-05-08 | 56,100.00 | 58,100.00 | 55,500.00 | 58,000.00 | 48,227.85 | 45,258 |
| 2024-05-07 | 55,400.00 | 56,000.00 | 54,100.00 | 55,500.00 | 46,149.07 | 23,362 |
| 2024-05-03 | 53,700.00 | 55,500.00 | 53,700.00 | 54,700.00 | 45,483.85 | 13,212 |
| 2024-05-02 | 56,200.00 | 57,000.00 | 53,700.00 | 53,700.00 | 44,652.34 | 40,630 |
| 2024-04-30 | 56,000.00 | 57,300.00 | 55,000.00 | 56,600.00 | 47,063.73 | 43,762 |
| 2024-04-29 | 53,800.00 | 56,500.00 | 53,600.00 | 56,500.00 | 46,980.58 | 68,661 |
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.