Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	46,150.00	46,350.00	44,800.00	45,300.00	33,953.89	75
2023-02-14	46,500.00	46,950.00	46,250.00	46,250.00	34,665.95	138
2023-02-13	46,800.00	46,900.00	45,500.00	46,500.00	34,853.34	74
2023-02-10	49,500.00	50,200.00	46,700.00	47,300.00	35,452.96	268
2023-02-09	50,800.00	51,900.00	50,200.00	50,400.00	37,776.52	27
2023-02-08	51,700.00	52,400.00	51,000.00	51,300.00	38,451.10	48
2023-02-07	51,600.00	52,700.00	50,900.00	52,300.00	39,200.63	237
2023-02-06	53,000.00	53,000.00	51,600.00	52,300.00	39,200.63	29
2023-02-03	52,000.00	53,500.00	51,900.00	53,400.00	40,025.12	345
2023-02-02	51,700.00	53,400.00	51,500.00	52,100.00	39,050.73	24
2023-02-01	51,500.00	52,200.00	50,800.00	52,100.00	39,050.73	130
2023-01-31	52,300.00	52,900.00	51,400.00	51,800.00	38,825.87	69
2023-01-30	52,200.00	52,800.00	51,200.00	51,900.00	38,900.82	125
2023-01-27	52,300.00	53,700.00	51,900.00	52,600.00	39,425.49	59,173
2023-01-26	51,900.00	52,700.00	51,500.00	52,400.00	39,275.59	29,859
2023-01-25	52,400.00	53,100.00	51,400.00	52,200.00	39,125.68	269
2023-01-20	51,500.00	52,700.00	51,300.00	52,300.00	39,200.63	40,843
2023-01-19	51,000.00	53,200.00	50,700.00	51,900.00	38,900.82	68,887
2023-01-18	51,000.00	52,000.00	50,100.00	51,200.00	38,376.15	66,281
2023-01-17	48,550.00	51,700.00	48,050.00	50,600.00	37,926.42	115,899
2023-01-16	48,900.00	49,750.00	48,350.00	48,850.00	36,614.74	22,284
2023-01-13	49,750.00	49,750.00	48,300.00	48,900.00	36,652.22	30,614
2023-01-12	48,500.00	49,500.00	48,300.00	49,000.00	36,727.17	48,697
2023-01-11	48,300.00	48,650.00	47,950.00	48,500.00	36,352.40	23,864
2023-01-10	47,650.00	48,950.00	47,650.00	48,150.00	36,090.07	46,680
2023-01-09	44,700.00	47,700.00	44,400.00	47,550.00	35,640.35	77,787
2023-01-06	43,500.00	44,900.00	43,500.00	44,350.00	33,241.84	28,343
2023-01-05	42,100.00	44,400.00	41,950.00	44,400.00	33,279.31	59,152
2023-01-04	41,550.00	42,400.00	39,950.00	42,100.00	31,555.39	112,817
2023-01-03	43,000.00	43,200.00	41,100.00	42,950.00	32,192.49	38,923
2023-01-02	44,250.00	45,000.00	42,600.00	43,050.00	32,267.44	34,770
2022-12-29	44,750.00	45,750.00	44,000.00	44,600.00	33,429.22	42,288
2022-12-28	43,800.00	46,150.00	43,800.00	45,450.00	34,066.32	57,216
2022-12-27	43,700.00	45,000.00	43,700.00	44,400.00	33,279.31	58,389
2022-12-26	46,450.00	46,500.00	43,700.00	43,700.00	32,754.64	74,634
2022-12-23	47,900.00	48,100.00	45,950.00	46,450.00	34,815.86	36,103
2022-12-22	46,500.00	48,750.00	45,450.00	48,300.00	36,202.50	80,614
2022-12-21	45,850.00	45,950.00	44,450.00	45,950.00	34,441.09	38,002
2022-12-20	44,750.00	45,750.00	44,450.00	44,950.00	33,691.56	27,753
2022-12-19	43,800.00	45,500.00	43,600.00	45,200.00	33,878.94	26,491
2022-12-18	44,550.00	44,550.00	44,550.00	44,550.00	33,391.74	0
2022-12-16	44,050.00	44,800.00	43,600.00	44,550.00	33,391.74	26,557
2022-12-15	45,000.00	45,700.00	44,350.00	44,350.00	33,241.84	18,876
2022-12-14	45,800.00	45,850.00	45,150.00	45,400.00	34,028.85	20,605
2022-12-13	45,600.00	45,600.00	44,500.00	45,400.00	34,028.85	21,210
2022-12-12	48,200.00	48,200.00	44,750.00	44,950.00	33,691.56	58,098
2022-12-09	46,950.00	48,300.00	46,800.00	47,600.00	35,677.82	48,313
2022-12-08	48,200.00	48,200.00	45,650.00	46,950.00	35,190.63	53,005
2022-12-07	47,700.00	47,700.00	46,650.00	47,300.00	35,452.96	21,041
2022-12-06	47,000.00	48,150.00	46,000.00	46,900.00	35,153.15	25,995
2022-12-05	49,000.00	49,000.00	47,000.00	47,100.00	35,303.06	38,855
2022-12-02	46,900.00	49,550.00	46,800.00	48,800.00	36,577.26	55,406
2022-12-01	47,100.00	47,950.00	46,600.00	47,200.00	35,378.01	30,422
2022-11-30	46,550.00	47,450.00	46,100.00	46,950.00	35,190.63	33,196
2022-11-29	46,000.00	47,000.00	45,100.00	46,550.00	34,890.81	37,249
2022-11-28	45,800.00	46,400.00	44,800.00	45,850.00	34,366.14	36,760
2022-11-25	44,350.00	45,500.00	44,200.00	44,800.00	33,579.13	21,422
2022-11-24	44,250.00	45,000.00	43,900.00	44,450.00	33,316.79	18,565
2022-11-23	43,850.00	44,400.00	43,100.00	44,300.00	33,204.36	27,684
2022-11-22	45,050.00	45,300.00	43,700.00	43,700.00	32,754.64	29,082

← NewerPage 16 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.