Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 45,800.00 | 46,350.00 | 44,550.00 | 44,750.00 | 33,541.65 | 36,410 |
| 2022-11-18 | 45,800.00 | 46,500.00 | 44,750.00 | 45,750.00 | 34,291.18 | 33,852 |
| 2022-11-17 | 46,250.00 | 46,800.00 | 45,700.00 | 45,700.00 | 34,253.71 | 58,309 |
| 2022-11-16 | 49,300.00 | 49,400.00 | 45,700.00 | 45,750.00 | 34,291.18 | 117,491 |
| 2022-11-15 | 44,900.00 | 49,900.00 | 44,350.00 | 49,900.00 | 37,401.75 | 199,552 |
| 2022-11-14 | 44,250.00 | 45,650.00 | 43,950.00 | 44,350.00 | 33,241.84 | 53,892 |
| 2022-11-11 | 44,000.00 | 44,800.00 | 43,550.00 | 44,250.00 | 33,166.88 | 47,371 |
| 2022-11-10 | 42,200.00 | 43,350.00 | 42,200.00 | 42,750.00 | 32,042.58 | 57,924 |
| 2022-11-09 | 43,600.00 | 44,500.00 | 42,700.00 | 42,800.00 | 32,080.06 | 51,899 |
| 2022-11-08 | 40,650.00 | 43,750.00 | 40,650.00 | 43,450.00 | 32,567.26 | 91,352 |
| 2022-11-07 | 39,800.00 | 41,600.00 | 39,800.00 | 41,000.00 | 30,730.90 | 43,362 |
| 2022-11-04 | 38,500.00 | 40,300.00 | 38,350.00 | 40,200.00 | 30,131.27 | 43,984 |
| 2022-11-03 | 38,500.00 | 39,500.00 | 38,100.00 | 38,800.00 | 29,081.92 | 58,860 |
| 2022-11-02 | 38,800.00 | 39,750.00 | 38,650.00 | 39,050.00 | 29,269.31 | 53,176 |
| 2022-11-01 | 37,450.00 | 39,750.00 | 37,250.00 | 39,300.00 | 29,456.69 | 79,392 |
| 2022-10-31 | 39,500.00 | 39,500.00 | 37,050.00 | 37,450.00 | 28,070.05 | 142,670 |
| 2022-10-30 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 29,531.64 | 0 |
| 2022-10-28 | 38,950.00 | 40,050.00 | 38,950.00 | 39,400.00 | 29,531.64 | 31,377 |
| 2022-10-27 | 38,550.00 | 40,200.00 | 38,550.00 | 39,600.00 | 29,681.55 | 36,021 |
| 2022-10-26 | 39,400.00 | 39,550.00 | 38,500.00 | 38,500.00 | 28,857.06 | 26,884 |
| 2022-10-25 | 40,200.00 | 40,200.00 | 39,150.00 | 39,350.00 | 29,494.17 | 21,309 |
| 2022-10-24 | 40,150.00 | 41,250.00 | 39,750.00 | 39,900.00 | 29,906.41 | 24,285 |
| 2022-10-21 | 39,050.00 | 40,600.00 | 38,800.00 | 39,900.00 | 29,906.41 | 37,209 |
| 2022-10-20 | 40,000.00 | 40,200.00 | 39,300.00 | 39,400.00 | 29,531.64 | 51,699 |
| 2022-10-19 | 41,300.00 | 41,700.00 | 39,950.00 | 40,250.00 | 30,168.75 | 54,800 |
| 2022-10-18 | 39,600.00 | 41,450.00 | 39,600.00 | 41,450.00 | 31,068.19 | 67,875 |
| 2022-10-17 | 39,150.00 | 39,500.00 | 37,500.00 | 39,100.00 | 29,306.78 | 82,112 |
| 2022-10-16 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 29,756.50 | 0 |
| 2022-10-14 | 38,900.00 | 40,150.00 | 38,900.00 | 39,700.00 | 29,756.50 | 55,751 |
| 2022-10-13 | 39,650.00 | 40,200.00 | 38,600.00 | 38,650.00 | 28,969.49 | 62,733 |
| 2022-10-12 | 39,500.00 | 40,450.00 | 39,400.00 | 40,050.00 | 30,018.84 | 37,268 |
| 2022-10-11 | 42,000.00 | 42,000.00 | 39,900.00 | 40,050.00 | 30,018.84 | 49,922 |
| 2022-10-07 | 41,850.00 | 42,850.00 | 40,850.00 | 42,200.00 | 31,630.34 | 62,563 |
| 2022-10-06 | 41,600.00 | 43,000.00 | 41,600.00 | 42,450.00 | 31,817.72 | 42,407 |
| 2022-10-05 | 44,000.00 | 44,300.00 | 41,200.00 | 41,650.00 | 31,218.09 | 89,019 |
| 2022-10-04 | 42,950.00 | 43,950.00 | 42,750.00 | 43,650.00 | 32,717.16 | 37,619 |
| 2022-09-30 | 42,700.00 | 44,050.00 | 42,700.00 | 42,750.00 | 32,042.58 | 59,743 |
| 2022-09-29 | 44,650.00 | 45,200.00 | 43,550.00 | 43,550.00 | 32,642.21 | 61,577 |
| 2022-09-28 | 44,600.00 | 46,250.00 | 43,750.00 | 44,650.00 | 33,466.70 | 59,991 |
| 2022-09-27 | 44,200.00 | 45,500.00 | 44,200.00 | 45,350.00 | 33,991.37 | 66,232 |
| 2022-09-26 | 45,300.00 | 45,550.00 | 44,200.00 | 44,250.00 | 33,166.88 | 59,610 |
| 2022-09-23 | 46,750.00 | 48,450.00 | 46,100.00 | 46,200.00 | 34,628.47 | 34,746 |
| 2022-09-22 | 47,300.00 | 47,700.00 | 46,100.00 | 47,450.00 | 35,565.39 | 38,179 |
| 2022-09-21 | 48,500.00 | 49,000.00 | 48,000.00 | 48,150.00 | 36,090.07 | 29,190 |
| 2022-09-20 | 48,500.00 | 49,700.00 | 48,500.00 | 49,200.00 | 36,877.08 | 25,676 |
| 2022-09-19 | 49,100.00 | 49,600.00 | 48,050.00 | 48,500.00 | 36,352.40 | 44,317 |
| 2022-09-16 | 50,100.00 | 50,500.00 | 49,250.00 | 49,450.00 | 37,064.46 | 59,738 |
| 2022-09-15 | 51,400.00 | 51,900.00 | 50,200.00 | 50,500.00 | 37,851.47 | 27,546 |
| 2022-09-14 | 50,100.00 | 52,000.00 | 49,550.00 | 51,400.00 | 38,526.05 | 55,707 |
| 2022-09-13 | 51,100.00 | 52,000.00 | 50,200.00 | 51,800.00 | 38,825.87 | 32,931 |
| 2022-09-08 | 50,100.00 | 50,900.00 | 50,100.00 | 50,500.00 | 37,851.47 | 35,379 |
| 2022-09-07 | 51,100.00 | 51,100.00 | 49,800.00 | 50,000.00 | 37,476.70 | 40,660 |
| 2022-09-06 | 51,400.00 | 52,100.00 | 51,300.00 | 51,500.00 | 38,601.01 | 22,182 |
| 2022-09-05 | 51,000.00 | 52,800.00 | 51,000.00 | 51,800.00 | 38,825.87 | 33,306 |
| 2022-09-02 | 52,100.00 | 52,200.00 | 51,200.00 | 51,600.00 | 38,675.96 | 35,322 |
| 2022-09-01 | 53,200.00 | 53,300.00 | 51,600.00 | 51,700.00 | 38,750.91 | 97,043 |
| 2022-08-31 | 53,000.00 | 54,000.00 | 52,800.00 | 53,800.00 | 40,324.93 | 40,490 |
| 2022-08-30 | 53,300.00 | 54,200.00 | 53,200.00 | 53,600.00 | 40,175.03 | 19,189 |
| 2022-08-29 | 53,200.00 | 53,900.00 | 52,600.00 | 53,400.00 | 40,025.12 | 42,670 |
| 2022-08-26 | 55,600.00 | 56,100.00 | 54,600.00 | 54,800.00 | 41,074.47 | 30,337 |
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.