Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	46,650.00	48,650.00	46,650.00	48,100.00	36,052.59	36,878
2023-05-09	46,450.00	47,450.00	45,950.00	47,300.00	35,452.96	27,447
2023-05-08	44,300.00	46,350.00	44,250.00	46,150.00	34,591.00	33,630
2023-05-04	44,250.00	45,000.00	44,050.00	44,950.00	33,691.56	20,199
2023-05-03	44,950.00	45,600.00	44,400.00	44,700.00	33,504.17	22,659
2023-05-02	44,050.00	45,750.00	44,050.00	45,650.00	34,216.23	21,293
2023-04-28	44,550.00	45,000.00	44,100.00	44,650.00	33,466.70	24,963
2023-04-27	45,000.00	45,300.00	44,400.00	44,500.00	33,354.27	24,942
2023-04-26	44,750.00	45,750.00	44,250.00	45,100.00	33,803.99	26,991
2023-04-25	45,600.00	45,800.00	44,400.00	44,700.00	33,504.17	31,082
2023-04-24	46,250.00	46,600.00	45,600.00	45,600.00	34,178.75	16,866
2023-04-21	47,150.00	47,150.00	46,050.00	46,150.00	34,591.00	29,134
2023-04-20	48,100.00	48,350.00	47,050.00	47,150.00	35,340.53	26,372
2023-04-19	48,400.00	49,500.00	48,050.00	48,100.00	36,052.59	31,099
2023-04-18	48,050.00	48,800.00	47,600.00	48,550.00	36,389.88	29,344
2023-04-17	49,100.00	49,100.00	48,150.00	48,300.00	36,202.50	27,553
2023-04-14	49,550.00	50,200.00	49,300.00	49,300.00	36,952.03	29,236
2023-04-13	47,700.00	50,000.00	46,950.00	50,000.00	37,476.70	144,397
2023-04-12	47,550.00	48,800.00	47,500.00	47,900.00	35,902.68	30,522
2023-04-11	47,150.00	48,300.00	47,150.00	47,850.00	35,865.21	25,546
2023-04-10	48,050.00	48,500.00	47,300.00	47,700.00	35,752.78	35,825
2023-04-09	48,250.00	48,250.00	48,250.00	48,250.00	36,165.02	0
2023-04-07	49,000.00	49,100.00	48,050.00	48,250.00	36,165.02	42,266
2023-04-06	49,700.00	49,800.00	49,200.00	49,250.00	36,914.55	35,333
2023-04-05	50,500.00	51,000.00	49,750.00	49,950.00	37,439.23	36,047
2023-04-04	50,600.00	50,700.00	49,500.00	50,400.00	37,776.52	37,197
2023-04-03	50,000.00	50,600.00	49,700.00	50,100.00	37,551.66	36,445
2023-03-31	49,600.00	51,200.00	49,250.00	50,900.00	38,151.29	29,051
2023-03-30	50,200.00	50,900.00	49,200.00	49,600.00	37,176.89	54,449
2023-03-29	50,000.00	51,300.00	49,600.00	50,600.00	37,926.42	42,179
2023-03-28	49,050.00	50,100.00	48,800.00	50,100.00	37,551.66	23,706
2023-03-27	51,400.00	51,400.00	49,100.00	49,100.00	36,802.12	84,114
2023-03-26	51,200.00	51,200.00	51,200.00	51,200.00	38,376.15	0
2023-03-24	52,300.00	53,300.00	50,400.00	51,200.00	38,376.15	53,176
2023-03-23	52,100.00	54,200.00	52,100.00	52,800.00	39,575.40	67,246
2023-03-22	50,600.00	53,200.00	50,600.00	53,000.00	39,725.31	82,481
2023-03-21	51,000.00	52,400.00	50,300.00	50,600.00	37,926.42	19,939
2023-03-20	52,300.00	52,500.00	50,300.00	50,300.00	37,701.56	33,863
2023-03-17	52,600.00	53,300.00	50,500.00	51,900.00	38,900.82	258,529
2023-03-16	51,000.00	52,700.00	51,000.00	52,600.00	39,425.49	44,183
2023-03-15	51,100.00	52,000.00	50,700.00	51,800.00	38,825.87	79,189
2023-03-14	52,900.00	52,900.00	51,000.00	51,900.00	38,900.82	85,463
2023-03-13	53,600.00	53,600.00	52,900.00	52,900.00	39,650.35	79,753
2023-03-12	53,500.00	53,500.00	53,500.00	53,500.00	40,100.07	0
2023-03-10	53,800.00	53,900.00	53,200.00	53,500.00	40,100.07	119,212
2023-03-09	53,700.00	54,200.00	53,600.00	54,000.00	40,474.84	101,227
2023-03-08	53,900.00	54,300.00	53,600.00	53,600.00	40,175.03	98,194
2023-03-07	53,500.00	54,400.00	53,400.00	53,900.00	40,399.89	139,426
2023-03-06	54,000.00	54,500.00	53,400.00	53,500.00	40,100.07	109,008
2023-03-03	54,000.00	54,700.00	53,700.00	54,000.00	40,474.84	196,725
2023-03-02	54,500.00	54,500.00	52,800.00	53,700.00	40,249.98	529,366
2023-02-28	45,650.00	45,850.00	44,800.00	44,850.00	33,616.60	30,734
2023-02-27	45,250.00	45,500.00	44,350.00	45,400.00	34,028.85	30,558
2023-02-24	46,050.00	46,750.00	45,550.00	45,750.00	34,291.18	27,838
2023-02-23	46,450.00	47,100.00	46,150.00	46,600.00	34,928.29	80
2023-02-22	46,350.00	47,150.00	45,850.00	46,400.00	34,778.38	22
2023-02-21	46,850.00	47,600.00	46,450.00	47,150.00	35,340.53	5
2023-02-20	47,450.00	47,450.00	46,000.00	47,300.00	35,452.96	71
2023-02-17	45,350.00	47,350.00	45,100.00	46,700.00	35,003.24	75
2023-02-16	45,300.00	46,100.00	45,200.00	46,100.00	34,553.52	33

← NewerPage 15 of 21 · 1,253 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.