Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45,500.00	47,050.00	45,100.00	46,500.00	36,117.66	23,224
2023-07-31	44,600.00	46,650.00	44,150.00	46,350.00	36,001.16	34,603
2023-07-28	44,400.00	45,750.00	43,500.00	44,600.00	34,641.89	22,694
2023-07-27	42,950.00	45,300.00	42,700.00	44,600.00	34,641.89	28,073
2023-07-26	44,050.00	44,400.00	42,600.00	43,150.00	33,515.64	42,633
2023-07-25	45,750.00	45,750.00	43,950.00	44,550.00	34,603.05	42,593
2023-07-24	48,400.00	48,400.00	45,750.00	45,750.00	35,535.12	58,293
2023-07-21	44,400.00	48,650.00	44,400.00	48,350.00	37,554.60	113,741
2023-07-20	42,850.00	45,550.00	42,850.00	44,950.00	34,913.74	40,055
2023-07-19	43,650.00	44,250.00	43,350.00	43,350.00	33,670.98	20,557
2023-07-18	44,750.00	44,750.00	43,450.00	43,950.00	34,137.02	24,731
2023-07-17	43,400.00	45,000.00	43,400.00	44,500.00	34,564.22	28,308
2023-07-14	43,600.00	44,350.00	43,500.00	44,200.00	34,331.20	24,938
2023-07-13	44,050.00	44,400.00	43,550.00	44,100.00	34,253.53	52,403
2023-07-12	43,100.00	44,100.00	43,000.00	43,850.00	34,059.35	43,141
2023-07-11	42,000.00	43,100.00	42,000.00	43,100.00	33,476.80	21,504
2023-07-10	42,500.00	43,000.00	41,900.00	42,150.00	32,738.91	18,126
2023-07-07	41,800.00	43,200.00	41,800.00	42,500.00	33,010.77	27,399
2023-07-06	42,050.00	42,850.00	41,300.00	42,500.00	33,010.77	37,812
2023-07-05	43,200.00	43,650.00	42,050.00	42,100.00	32,700.08	36,817
2023-07-04	43,650.00	44,100.00	42,900.00	43,300.00	33,632.15	35,486
2023-07-03	43,800.00	44,400.00	43,600.00	44,000.00	34,175.85	57,194
2023-06-30	42,850.00	43,400.00	41,650.00	43,250.00	33,593.31	35,709
2023-06-29	42,600.00	43,400.00	41,700.00	41,700.00	32,389.39	18,276
2023-06-28	43,150.00	43,600.00	42,650.00	42,850.00	32,117.54	24,901
2023-06-27	41,250.00	42,850.00	41,250.00	42,850.00	32,117.54	27,764
2023-06-26	40,500.00	42,000.00	40,250.00	41,650.00	31,218.09	24,030
2023-06-25	40,500.00	40,500.00	40,500.00	40,500.00	30,356.13	0
2023-06-23	42,700.00	42,700.00	40,000.00	40,500.00	30,356.13	72,807
2023-06-22	42,100.00	42,700.00	41,900.00	42,700.00	32,005.11	13,492
2023-06-21	43,100.00	43,100.00	41,850.00	42,300.00	31,705.29	18,117
2023-06-20	42,950.00	43,700.00	42,650.00	42,800.00	32,080.06	19,443
2023-06-19	43,300.00	43,750.00	43,150.00	43,450.00	32,567.26	14,082
2023-06-16	42,650.00	43,600.00	42,650.00	43,300.00	32,454.83	14,991
2023-06-15	43,200.00	43,500.00	42,700.00	42,700.00	32,005.11	19,707
2023-06-14	43,500.00	43,650.00	42,750.00	43,250.00	32,417.35	32,580
2023-06-13	44,000.00	44,050.00	43,350.00	43,650.00	32,717.16	27,315
2023-06-12	44,500.00	44,500.00	43,300.00	43,550.00	32,642.21	39,285
2023-06-09	44,900.00	44,900.00	44,000.00	44,500.00	33,354.27	42,127
2023-06-08	45,850.00	46,400.00	44,000.00	44,600.00	33,429.22	127,098
2023-06-07	45,700.00	47,000.00	45,650.00	45,850.00	34,366.14	38,840
2023-06-05	45,450.00	46,450.00	45,400.00	45,700.00	34,253.71	20,017
2023-06-02	45,100.00	45,650.00	44,850.00	45,400.00	34,028.85	14,917
2023-06-01	46,250.00	46,250.00	44,650.00	45,100.00	33,803.99	18,834
2023-05-31	45,500.00	46,750.00	45,250.00	45,500.00	34,103.80	28,916
2023-05-30	46,300.00	46,750.00	46,050.00	46,500.00	34,853.34	9,978
2023-05-29	46,600.00	46,600.00	46,600.00	46,600.00	34,928.29	0
2023-05-26	46,700.00	46,850.00	46,000.00	46,600.00	34,928.29	15,233
2023-05-25	47,250.00	47,750.00	46,850.00	47,000.00	35,228.10	18,649
2023-05-24	47,450.00	48,350.00	47,050.00	48,000.00	35,977.64	15,272
2023-05-23	48,850.00	48,850.00	47,550.00	47,950.00	35,940.16	12,845
2023-05-22	47,750.00	48,500.00	47,300.00	48,300.00	36,202.50	27,864
2023-05-19	46,300.00	47,600.00	46,150.00	47,500.00	35,602.87	31,613
2023-05-18	46,150.00	46,700.00	45,850.00	46,700.00	35,003.24	16,764
2023-05-17	45,250.00	46,600.00	45,250.00	46,600.00	34,928.29	17,288
2023-05-16	46,600.00	47,250.00	45,250.00	45,550.00	34,141.28	42,172
2023-05-15	47,200.00	47,850.00	46,600.00	47,350.00	35,490.44	28,713
2023-05-12	47,900.00	48,300.00	46,600.00	48,300.00	36,202.50	30,509
2023-05-11	48,050.00	49,100.00	47,750.00	48,200.00	36,127.54	52,629
2023-05-10	46,650.00	48,650.00	46,650.00	48,100.00	36,052.59	36,878

← NewerPage 14 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.