Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	52,900.00	56,100.00	52,900.00	56,000.00	41,973.91	98,254
2022-08-24	53,100.00	53,900.00	52,300.00	53,000.00	39,725.31	55,680
2022-08-23	54,500.00	54,700.00	53,400.00	53,400.00	40,025.12	48,553
2022-08-22	54,500.00	55,700.00	53,600.00	54,800.00	41,074.47	51,972
2022-08-21	55,000.00	55,000.00	55,000.00	55,000.00	41,224.37	0
2022-08-19	54,900.00	55,700.00	54,000.00	55,000.00	41,224.37	53,244
2022-08-18	55,800.00	56,500.00	54,800.00	54,900.00	41,149.42	62,647
2022-08-17	56,700.00	57,600.00	56,000.00	56,700.00	42,498.58	56,338
2022-08-16	55,700.00	57,000.00	55,600.00	56,900.00	42,648.49	77,239
2022-08-12	55,100.00	56,300.00	54,700.00	55,700.00	41,749.05	72,581
2022-08-11	54,100.00	55,200.00	53,900.00	55,100.00	41,299.33	84,681
2022-08-10	55,400.00	55,700.00	53,300.00	53,300.00	39,950.17	129,047
2022-08-09	55,700.00	56,100.00	55,100.00	55,400.00	41,524.19	56,372
2022-08-08	57,500.00	57,600.00	54,300.00	55,900.00	41,898.96	228,127
2022-08-05	57,000.00	58,400.00	57,000.00	58,300.00	43,697.84	53,678
2022-08-04	56,600.00	58,800.00	56,600.00	57,300.00	42,948.30	72,126
2022-08-03	55,400.00	56,600.00	55,400.00	56,500.00	42,348.68	44,474
2022-08-02	56,600.00	56,600.00	55,200.00	55,800.00	41,824.00	69,934
2022-08-01	57,400.00	58,200.00	55,400.00	56,600.00	42,423.63	99,223
2022-07-31	57,400.00	57,400.00	57,400.00	57,400.00	43,023.26	0
2022-07-29	57,700.00	58,100.00	57,100.00	57,400.00	43,023.26	25,389
2022-07-28	57,400.00	58,400.00	56,900.00	57,000.00	42,723.44	49,485
2022-07-27	56,700.00	57,200.00	56,300.00	57,200.00	42,873.35	23,868
2022-07-26	56,800.00	57,100.00	56,000.00	56,800.00	42,573.54	24,169
2022-07-25	56,400.00	57,100.00	56,200.00	56,900.00	42,648.49	29,938
2022-07-22	56,500.00	57,200.00	56,300.00	56,700.00	42,498.58	37,946
2022-07-21	56,500.00	56,700.00	56,000.00	56,300.00	42,198.77	28,776
2022-07-20	56,800.00	56,900.00	56,200.00	56,700.00	42,498.58	39,595
2022-07-19	55,900.00	56,500.00	55,700.00	56,100.00	42,048.86	27,640
2022-07-18	55,900.00	56,800.00	55,700.00	56,300.00	42,198.77	45,331
2022-07-15	57,200.00	57,400.00	54,000.00	55,600.00	41,674.10	122,978
2022-07-14	56,900.00	58,100.00	56,800.00	57,200.00	42,873.35	58,904
2022-07-13	57,500.00	58,200.00	56,200.00	57,500.00	43,098.21	84,461
2022-07-12	60,300.00	60,400.00	56,900.00	57,300.00	42,948.30	87,026
2022-07-11	60,700.00	61,200.00	59,900.00	60,200.00	45,121.95	52,547
2022-07-08	61,300.00	62,200.00	60,600.00	60,800.00	45,571.67	55,350
2022-07-07	61,400.00	61,700.00	60,500.00	61,600.00	46,171.30	40,535
2022-07-06	62,100.00	62,900.00	60,600.00	60,800.00	45,571.67	43,336
2022-07-05	62,700.00	63,900.00	61,900.00	62,800.00	47,070.74	27,804
2022-07-04	62,200.00	63,900.00	60,700.00	62,600.00	46,920.83	55,826
2022-07-03	63,100.00	63,100.00	63,100.00	63,100.00	47,295.60	0
2022-07-01	65,400.00	65,900.00	62,100.00	63,100.00	47,295.60	51,689
2022-06-30	64,500.00	66,000.00	64,000.00	64,500.00	48,344.95	62,491
2022-06-29	64,500.00	66,800.00	64,500.00	65,200.00	48,869.62	57,004
2022-06-28	64,500.00	67,200.00	64,100.00	65,400.00	48,719.72	50,213
2022-06-27	62,800.00	65,800.00	62,500.00	65,100.00	48,496.23	58,836
2022-06-24	60,400.00	63,600.00	60,400.00	62,700.00	46,708.35	75,694
2022-06-23	62,400.00	63,500.00	59,700.00	61,200.00	45,590.93	94,011
2022-06-22	64,600.00	65,100.00	62,100.00	62,800.00	46,782.85	71,102
2022-06-21	61,100.00	65,600.00	61,100.00	65,000.00	48,421.74	133,772
2022-06-20	62,800.00	63,200.00	60,000.00	61,900.00	46,112.39	132,542
2022-06-17	68,800.00	69,200.00	61,600.00	62,300.00	46,410.37	281,678
2022-06-16	71,900.00	73,300.00	69,900.00	70,100.00	52,220.98	67,131
2022-06-15	71,300.00	73,600.00	70,100.00	71,200.00	53,040.42	71,724
2022-06-14	69,100.00	71,900.00	68,000.00	71,200.00	53,040.42	72,647
2022-06-13	73,900.00	74,700.00	70,800.00	71,000.00	52,891.43	84,481
2022-06-12	75,200.00	75,200.00	75,200.00	75,200.00	56,020.22	0
2022-06-10	76,200.00	77,000.00	74,600.00	75,200.00	56,020.22	63,290
2022-06-09	75,200.00	76,200.00	74,500.00	76,200.00	56,765.17	69,681
2022-06-08	72,800.00	76,800.00	72,800.00	75,500.00	56,243.71	99,735

← NewerPage 18 of 21 · 1,258 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.