Hanssem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	46,050.00	47,450.00	46,050.00	46,700.00	38,233.71	15,154
2024-01-26	45,400.00	46,800.00	45,400.00	46,000.00	37,660.62	9,859
2024-01-25	45,650.00	46,100.00	45,500.00	45,850.00	37,537.81	14,438
2024-01-24	46,750.00	46,800.00	45,350.00	45,550.00	37,292.20	14,021
2024-01-23	46,250.00	46,900.00	46,000.00	46,750.00	38,274.65	10,274
2024-01-22	46,300.00	47,000.00	46,150.00	46,350.00	37,947.16	9,854
2024-01-19	45,800.00	47,000.00	45,800.00	45,850.00	37,537.81	9,882
2024-01-18	46,950.00	46,950.00	45,550.00	45,950.00	37,619.68	17,052
2024-01-17	47,650.00	47,650.00	46,250.00	46,600.00	38,151.84	9,300
2024-01-16	47,600.00	48,050.00	46,850.00	47,050.00	38,520.26	19,837
2024-01-15	49,250.00	49,300.00	48,050.00	48,050.00	39,338.97	2,171
2024-01-12	49,600.00	49,600.00	48,100.00	48,750.00	39,912.07	14,436
2024-01-11	49,150.00	49,550.00	48,550.00	49,100.00	40,198.61	17,022
2024-01-10	49,700.00	49,800.00	48,550.00	48,550.00	39,748.32	17,601
2024-01-09	49,950.00	49,950.00	49,150.00	49,700.00	40,689.84	11,644
2024-01-08	49,500.00	50,000.00	48,650.00	49,000.00	40,116.74	14,182
2024-01-05	49,800.00	50,200.00	49,000.00	50,000.00	40,935.45	16,371
2024-01-04	50,200.00	50,700.00	49,750.00	49,800.00	40,771.71	17,425
2024-01-03	51,400.00	51,400.00	50,100.00	50,400.00	41,262.94	17,585
2024-01-02	53,100.00	53,400.00	50,900.00	51,500.00	42,163.52	27,928
2023-12-28	54,200.00	54,300.00	53,500.00	53,500.00	43,800.93	14,005
2023-12-27	52,900.00	53,900.00	52,000.00	53,600.00	43,882.80	15,570
2023-12-26	54,100.00	54,500.00	53,300.00	54,000.00	44,210.29	20,541
2023-12-22	53,000.00	53,700.00	52,300.00	53,600.00	43,882.80	16,695
2023-12-21	52,100.00	53,200.00	52,100.00	53,100.00	43,473.45	10,687
2023-12-20	52,100.00	53,000.00	52,100.00	52,900.00	43,309.71	16,470
2023-12-19	53,000.00	53,600.00	51,600.00	51,600.00	42,245.39	15,801
2023-12-18	51,900.00	53,000.00	51,800.00	52,400.00	42,900.35	7,809
2023-12-15	51,100.00	53,500.00	51,100.00	52,400.00	42,900.35	17,982
2023-12-14	52,500.00	52,800.00	51,200.00	51,900.00	42,491.00	28,034
2023-12-13	50,900.00	51,400.00	50,400.00	51,100.00	41,836.03	12,995
2023-12-12	51,000.00	52,500.00	50,800.00	50,900.00	41,672.29	23,724
2023-12-11	52,000.00	52,200.00	50,600.00	51,500.00	42,163.52	12,374
2023-12-08	51,100.00	52,400.00	50,700.00	51,100.00	41,836.03	16,371
2023-12-07	51,300.00	52,100.00	50,300.00	51,800.00	42,409.13	15,642
2023-12-06	52,600.00	52,800.00	51,100.00	51,800.00	42,409.13	18,711
2023-12-05	49,900.00	54,400.00	49,900.00	52,600.00	43,064.10	47,928
2023-12-04	51,700.00	51,700.00	47,500.00	50,000.00	40,935.45	14,488
2023-12-01	51,500.00	51,800.00	50,800.00	50,800.00	41,590.42	7,609
2023-11-30	50,300.00	51,500.00	50,100.00	51,500.00	42,163.52	10,063
2023-11-29	51,000.00	51,100.00	50,000.00	50,300.00	41,181.06	12,543
2023-11-28	51,400.00	52,200.00	50,800.00	51,200.00	41,917.90	13,713
2023-11-27	51,300.00	51,800.00	50,500.00	50,900.00	41,672.29	8,629
2023-11-24	50,800.00	51,600.00	49,850.00	51,300.00	41,999.77	12,839
2023-11-23	50,000.00	50,700.00	49,600.00	50,400.00	41,262.94	10,635
2023-11-22	49,700.00	50,900.00	49,700.00	50,500.00	41,344.81	9,203
2023-11-21	50,200.00	51,000.00	49,800.00	50,200.00	41,099.19	11,949
2023-11-20	50,300.00	50,900.00	49,700.00	50,100.00	41,017.32	16,015
2023-11-17	49,350.00	50,300.00	49,300.00	50,100.00	41,017.32	14,978
2023-11-16	49,300.00	49,700.00	48,800.00	49,700.00	40,689.84	10,993
2023-11-15	48,750.00	49,200.00	48,250.00	49,100.00	40,198.61	21,751
2023-11-14	47,150.00	48,250.00	47,150.00	47,800.00	39,134.29	15,346
2023-11-13	47,100.00	47,850.00	45,950.00	46,450.00	38,029.03	18,792
2023-11-10	48,250.00	48,300.00	47,050.00	47,100.00	38,561.20	32,188
2023-11-09	48,400.00	48,700.00	47,800.00	48,700.00	39,871.13	22,690
2023-11-08	49,200.00	50,400.00	48,200.00	48,250.00	39,502.71	30,010
2023-11-07	51,800.00	51,800.00	48,650.00	48,700.00	39,871.13	51,298
2023-11-06	54,500.00	54,500.00	51,100.00	52,000.00	42,572.87	43,961
2023-11-03	50,400.00	53,800.00	50,000.00	53,500.00	43,800.93	38,931
2023-11-02	51,500.00	51,500.00	49,850.00	50,400.00	41,262.94	23,921

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.