Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48,600.00	50,600.00	48,600.00	50,500.00	41,344.81	27,197
2023-10-31	49,000.00	49,800.00	48,550.00	49,050.00	40,157.68	18,809
2023-10-30	48,250.00	48,900.00	47,800.00	48,550.00	39,748.32	16,793
2023-10-27	50,300.00	50,300.00	47,900.00	48,250.00	39,502.71	15,048
2023-10-26	50,100.00	50,300.00	48,150.00	48,450.00	39,666.45	15,840
2023-10-25	48,200.00	50,200.00	48,150.00	49,700.00	40,689.84	14,834
2023-10-24	49,950.00	50,500.00	47,550.00	48,700.00	39,871.13	25,616
2023-10-23	49,100.00	50,200.00	49,100.00	49,800.00	40,771.71	27,910
2023-10-20	49,600.00	50,400.00	48,400.00	49,550.00	40,567.03	21,026
2023-10-19	49,250.00	50,500.00	49,050.00	50,200.00	41,099.19	22,093
2023-10-18	50,200.00	51,100.00	49,600.00	50,300.00	41,181.06	22,998
2023-10-17	51,700.00	51,800.00	50,500.00	50,700.00	41,508.55	19,973
2023-10-16	51,000.00	51,200.00	49,800.00	50,700.00	41,508.55	33,374
2023-10-13	50,300.00	52,000.00	50,300.00	51,000.00	41,754.16	26,073
2023-10-12	52,200.00	52,300.00	50,500.00	51,400.00	42,081.64	30,933
2023-10-11	52,200.00	53,200.00	50,800.00	51,700.00	42,327.26	24,640
2023-10-10	56,000.00	56,500.00	51,700.00	52,300.00	42,818.48	33,008
2023-10-06	56,300.00	56,500.00	52,500.00	53,700.00	43,964.68	36,984
2023-10-05	54,600.00	56,300.00	54,300.00	55,000.00	45,029.00	21,255
2023-10-04	56,400.00	57,400.00	54,600.00	54,900.00	44,947.13	32,619
2023-09-27	55,500.00	57,500.00	55,500.00	56,300.00	46,093.32	16,554
2023-09-26	57,700.00	59,000.00	55,900.00	56,000.00	45,847.71	19,357
2023-09-25	58,300.00	59,500.00	57,400.00	58,500.00	45,438.35	36,393
2023-09-22	56,000.00	57,700.00	55,600.00	57,700.00	44,816.97	22,339
2023-09-21	57,000.00	58,400.00	56,200.00	56,200.00	43,651.89	24,422
2023-09-20	57,600.00	58,500.00	56,900.00	58,000.00	45,049.99	18,704
2023-09-19	56,400.00	58,900.00	56,400.00	57,900.00	44,972.32	25,100
2023-09-18	56,100.00	57,000.00	55,700.00	56,400.00	43,807.23	23,246
2023-09-15	57,600.00	58,000.00	56,500.00	56,700.00	44,040.25	28,001
2023-09-14	59,000.00	59,100.00	56,600.00	57,300.00	44,506.28	46,796
2023-09-13	57,400.00	58,800.00	57,100.00	58,500.00	45,438.35	24,904
2023-09-12	57,300.00	58,100.00	56,800.00	57,700.00	44,816.97	31,339
2023-09-11	56,800.00	57,000.00	55,100.00	56,300.00	43,729.56	29,784
2023-09-08	55,800.00	57,000.00	55,500.00	56,800.00	44,117.92	26,901
2023-09-07	55,700.00	56,400.00	54,300.00	55,400.00	43,030.51	51,081
2023-09-06	56,700.00	57,100.00	55,700.00	56,600.00	43,962.58	39,575
2023-09-05	57,500.00	58,400.00	56,200.00	57,300.00	44,506.28	25,997
2023-09-04	56,600.00	58,000.00	55,700.00	58,000.00	45,049.99	34,805
2023-09-01	58,400.00	59,100.00	57,200.00	57,600.00	44,739.30	33,231
2023-08-31	59,900.00	60,400.00	58,000.00	59,200.00	45,982.06	54,113
2023-08-30	57,900.00	60,700.00	57,800.00	60,400.00	46,914.13	74,857
2023-08-29	58,300.00	58,900.00	57,400.00	57,400.00	44,583.96	14,343
2023-08-28	59,000.00	59,000.00	57,500.00	58,300.00	45,283.01	25,203
2023-08-25	56,600.00	58,000.00	56,600.00	57,700.00	44,816.97	15,781
2023-08-24	57,700.00	58,000.00	56,400.00	57,300.00	44,506.28	22,739
2023-08-23	57,500.00	58,600.00	57,000.00	57,700.00	44,816.97	21,936
2023-08-22	56,800.00	58,900.00	56,600.00	58,500.00	45,438.35	36,979
2023-08-21	58,300.00	59,100.00	56,200.00	57,100.00	44,350.94	52,618
2023-08-18	57,000.00	59,600.00	56,900.00	58,800.00	45,671.37	57,759
2023-08-17	57,400.00	59,100.00	56,600.00	58,000.00	45,049.99	59,603
2023-08-16	57,600.00	59,100.00	56,700.00	58,000.00	45,049.99	37,667
2023-08-14	59,300.00	59,300.00	56,700.00	58,800.00	45,671.37	73,779
2023-08-11	54,800.00	59,600.00	54,400.00	59,300.00	46,059.73	191,018
2023-08-10	54,200.00	55,100.00	53,900.00	54,800.00	42,564.47	59,284
2023-08-09	53,000.00	54,900.00	52,000.00	54,500.00	42,331.46	67,102
2023-08-08	53,100.00	54,200.00	51,500.00	52,600.00	40,855.68	72,249
2023-08-07	48,800.00	53,900.00	48,800.00	53,600.00	41,632.40	249,387
2023-08-04	47,250.00	49,550.00	46,700.00	48,800.00	37,904.13	65,802
2023-08-03	46,500.00	47,850.00	46,050.00	47,200.00	36,661.37	35,824
2023-08-02	46,700.00	48,200.00	45,550.00	46,500.00	36,117.66	41,957

← NewerPage 13 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.