Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 52,600.00 | 54,000.00 | 52,400.00 | 53,300.00 | 44,319.73 | 18,481 |
| 2024-04-25 | 51,800.00 | 54,000.00 | 51,700.00 | 52,800.00 | 43,903.98 | 30,530 |
| 2024-04-24 | 52,500.00 | 52,900.00 | 51,600.00 | 52,000.00 | 43,238.76 | 26,304 |
| 2024-04-23 | 50,800.00 | 52,200.00 | 50,100.00 | 52,100.00 | 43,321.92 | 33,912 |
| 2024-04-22 | 50,500.00 | 51,000.00 | 47,900.00 | 50,800.00 | 42,240.95 | 42,411 |
| 2024-04-19 | 46,900.00 | 51,500.00 | 46,000.00 | 48,450.00 | 40,286.89 | 83,668 |
| 2024-04-18 | 46,000.00 | 48,400.00 | 45,350.00 | 47,600.00 | 39,580.10 | 25,894 |
| 2024-04-17 | 46,850.00 | 46,850.00 | 45,200.00 | 45,300.00 | 37,667.62 | 14,463 |
| 2024-04-16 | 45,200.00 | 46,700.00 | 44,950.00 | 46,100.00 | 38,332.83 | 23,974 |
| 2024-04-15 | 46,900.00 | 46,900.00 | 45,350.00 | 45,600.00 | 37,917.07 | 20,070 |
| 2024-04-12 | 46,300.00 | 47,650.00 | 45,900.00 | 46,900.00 | 38,998.04 | 19,417 |
| 2024-04-11 | 47,000.00 | 47,650.00 | 46,400.00 | 46,400.00 | 38,582.28 | 29,829 |
| 2024-04-09 | 47,450.00 | 48,300.00 | 46,800.00 | 48,050.00 | 39,954.28 | 20,372 |
| 2024-04-08 | 47,100.00 | 48,050.00 | 46,200.00 | 46,850.00 | 38,956.46 | 33,650 |
| 2024-04-05 | 47,250.00 | 47,950.00 | 46,750.00 | 47,150.00 | 39,205.92 | 22,676 |
| 2024-04-04 | 49,950.00 | 49,950.00 | 47,700.00 | 47,700.00 | 39,663.25 | 17,949 |
| 2024-04-03 | 48,100.00 | 49,150.00 | 47,900.00 | 48,800.00 | 40,577.92 | 21,755 |
| 2024-04-02 | 49,250.00 | 49,900.00 | 48,650.00 | 48,750.00 | 40,536.34 | 17,708 |
| 2024-04-01 | 49,300.00 | 50,400.00 | 48,600.00 | 50,200.00 | 41,742.04 | 29,798 |
| 2024-03-29 | 49,300.00 | 49,450.00 | 48,150.00 | 49,050.00 | 40,785.80 | 20,486 |
| 2024-03-28 | 48,400.00 | 49,150.00 | 48,300.00 | 49,000.00 | 40,744.22 | 12,002 |
| 2024-03-27 | 48,000.00 | 49,200.00 | 48,000.00 | 48,700.00 | 39,871.13 | 24,347 |
| 2024-03-26 | 48,200.00 | 49,300.00 | 48,200.00 | 48,900.00 | 40,034.87 | 23,075 |
| 2024-03-25 | 48,900.00 | 49,500.00 | 48,050.00 | 48,350.00 | 39,584.58 | 14,659 |
| 2024-03-22 | 48,150.00 | 49,400.00 | 48,150.00 | 49,300.00 | 40,362.36 | 15,125 |
| 2024-03-21 | 48,550.00 | 49,400.00 | 48,100.00 | 48,650.00 | 39,830.19 | 18,380 |
| 2024-03-20 | 47,650.00 | 48,650.00 | 47,000.00 | 48,100.00 | 39,379.90 | 20,268 |
| 2024-03-19 | 46,850.00 | 47,500.00 | 46,700.00 | 47,450.00 | 38,847.74 | 20,697 |
| 2024-03-18 | 47,600.00 | 48,800.00 | 46,900.00 | 47,000.00 | 38,479.32 | 23,286 |
| 2024-03-15 | 47,700.00 | 48,200.00 | 46,800.00 | 47,000.00 | 38,479.32 | 44,962 |
| 2024-03-14 | 49,850.00 | 49,950.00 | 47,400.00 | 47,550.00 | 38,929.61 | 67,827 |
| 2024-03-13 | 50,700.00 | 50,800.00 | 49,500.00 | 49,500.00 | 40,526.10 | 16,393 |
| 2024-03-12 | 48,750.00 | 50,500.00 | 47,650.00 | 50,200.00 | 41,099.19 | 31,862 |
| 2024-03-11 | 48,150.00 | 48,800.00 | 47,850.00 | 48,000.00 | 39,298.03 | 11,423 |
| 2024-03-08 | 49,100.00 | 49,100.00 | 47,750.00 | 48,600.00 | 39,789.26 | 19,824 |
| 2024-03-07 | 47,300.00 | 48,500.00 | 47,300.00 | 47,650.00 | 39,011.49 | 10,738 |
| 2024-03-06 | 48,400.00 | 48,400.00 | 47,250.00 | 47,750.00 | 39,093.36 | 21,438 |
| 2024-03-05 | 48,950.00 | 50,400.00 | 48,000.00 | 48,400.00 | 39,625.52 | 23,627 |
| 2024-03-04 | 49,000.00 | 51,400.00 | 49,000.00 | 49,400.00 | 40,444.23 | 23,749 |
| 2024-02-29 | 49,700.00 | 50,300.00 | 47,750.00 | 48,400.00 | 39,625.52 | 57,959 |
| 2024-02-28 | 51,000.00 | 51,100.00 | 49,800.00 | 49,850.00 | 40,812.65 | 12,218 |
| 2024-02-27 | 50,600.00 | 50,900.00 | 49,500.00 | 50,600.00 | 41,426.68 | 17,228 |
| 2024-02-26 | 50,700.00 | 51,000.00 | 49,900.00 | 49,900.00 | 40,853.58 | 11,633 |
| 2024-02-23 | 50,600.00 | 51,600.00 | 50,100.00 | 50,600.00 | 41,426.68 | 14,734 |
| 2024-02-22 | 50,900.00 | 50,900.00 | 50,000.00 | 50,600.00 | 41,426.68 | 8,102 |
| 2024-02-21 | 49,600.00 | 50,800.00 | 49,300.00 | 50,800.00 | 41,590.42 | 20,326 |
| 2024-02-20 | 50,200.00 | 50,600.00 | 49,050.00 | 49,250.00 | 40,321.42 | 20,904 |
| 2024-02-19 | 50,100.00 | 51,000.00 | 49,300.00 | 50,600.00 | 41,426.68 | 12,414 |
| 2024-02-16 | 50,200.00 | 51,200.00 | 49,800.00 | 50,300.00 | 41,181.06 | 10,181 |
| 2024-02-15 | 51,400.00 | 51,400.00 | 49,300.00 | 50,000.00 | 40,935.45 | 13,959 |
| 2024-02-14 | 49,700.00 | 51,300.00 | 49,650.00 | 50,500.00 | 41,344.81 | 14,292 |
| 2024-02-13 | 51,400.00 | 51,500.00 | 50,000.00 | 50,700.00 | 41,508.55 | 17,990 |
| 2024-02-08 | 50,700.00 | 51,000.00 | 49,150.00 | 50,200.00 | 41,099.19 | 26,701 |
| 2024-02-07 | 50,000.00 | 50,900.00 | 49,400.00 | 50,400.00 | 41,262.94 | 23,202 |
| 2024-02-06 | 48,200.00 | 50,100.00 | 48,200.00 | 49,050.00 | 40,157.68 | 12,359 |
| 2024-02-05 | 49,400.00 | 49,600.00 | 48,150.00 | 49,250.00 | 40,321.42 | 17,483 |
| 2024-02-02 | 48,000.00 | 50,500.00 | 47,500.00 | 49,850.00 | 40,812.65 | 24,826 |
| 2024-02-01 | 47,200.00 | 48,700.00 | 47,200.00 | 48,100.00 | 39,379.90 | 18,994 |
| 2024-01-31 | 47,300.00 | 47,700.00 | 46,700.00 | 47,700.00 | 39,052.42 | 9,771 |
| 2024-01-30 | 46,650.00 | 48,950.00 | 46,650.00 | 47,300.00 | 38,724.94 | 18,743 |
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.