Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	73,800.00	74,200.00	72,500.00	72,600.00	54,083.35	42,447
2022-06-03	73,600.00	75,000.00	73,200.00	74,000.00	55,126.28	73,299
2022-06-02	72,300.00	73,400.00	71,600.00	73,300.00	54,604.82	60,851
2022-05-31	70,500.00	72,900.00	70,400.00	72,900.00	54,306.84	118,790
2022-05-30	70,100.00	71,600.00	70,000.00	70,400.00	52,444.46	51,173
2022-05-27	68,600.00	70,200.00	68,000.00	69,400.00	51,699.51	75,387
2022-05-26	68,200.00	69,000.00	66,600.00	67,700.00	50,433.10	74,196
2022-05-25	69,300.00	69,700.00	67,800.00	68,000.00	50,656.59	50,583
2022-05-24	68,600.00	69,700.00	68,000.00	68,600.00	51,103.56	48,823
2022-05-23	67,400.00	69,000.00	66,800.00	68,700.00	51,178.05	53,501
2022-05-22	67,300.00	67,300.00	67,300.00	67,300.00	50,135.12	0
2022-05-20	67,200.00	67,900.00	67,100.00	67,300.00	50,135.12	53,701
2022-05-19	67,700.00	68,400.00	67,000.00	67,300.00	50,135.12	60,799
2022-05-18	69,100.00	69,800.00	68,800.00	69,000.00	51,401.53	49,877
2022-05-17	68,000.00	69,600.00	67,700.00	69,000.00	51,401.53	51,118
2022-05-16	68,200.00	69,000.00	67,900.00	68,000.00	50,656.59	47,959
2022-05-13	67,100.00	69,200.00	66,200.00	67,700.00	50,433.10	87,096
2022-05-12	66,600.00	66,800.00	64,400.00	65,900.00	49,092.19	112,690
2022-05-11	66,700.00	67,700.00	66,200.00	67,500.00	50,284.11	45,937
2022-05-10	65,600.00	67,500.00	65,000.00	67,500.00	50,284.11	91,804
2022-05-09	68,400.00	68,800.00	66,000.00	67,200.00	50,060.63	117,021
2022-05-08	68,900.00	68,900.00	68,900.00	68,900.00	51,327.04	0
2022-05-06	67,700.00	69,800.00	67,700.00	68,900.00	51,327.04	89,266
2022-05-05	68,800.00	68,800.00	68,800.00	68,800.00	51,252.55	0
2022-05-04	70,500.00	71,000.00	68,400.00	68,800.00	51,252.55	138,433
2022-05-03	71,800.00	71,800.00	70,100.00	70,400.00	52,444.46	150,081
2022-05-02	78,000.00	78,100.00	71,200.00	71,800.00	53,487.39	374,830
2022-04-29	79,400.00	80,400.00	78,200.00	78,600.00	58,553.05	57,027
2022-04-28	78,000.00	80,100.00	77,900.00	79,700.00	59,372.50	54,672
2022-04-27	78,300.00	79,100.00	77,800.00	78,500.00	58,478.56	50,832
2022-04-26	78,900.00	80,600.00	78,400.00	80,200.00	59,744.97	65,343
2022-04-25	79,800.00	80,000.00	78,300.00	78,600.00	58,553.05	55,865
2022-04-24	80,700.00	80,700.00	80,700.00	80,700.00	60,117.45	0
2022-04-22	80,100.00	81,100.00	79,800.00	80,700.00	60,117.45	40,397
2022-04-21	80,500.00	82,100.00	79,900.00	81,000.00	60,340.93	64,367
2022-04-20	79,700.00	81,100.00	78,300.00	80,100.00	59,670.48	70,967
2022-04-19	77,300.00	80,600.00	76,500.00	80,300.00	59,819.47	79,897
2022-04-18	78,000.00	78,400.00	76,100.00	78,000.00	58,106.08	122,002
2022-04-17	79,000.00	79,000.00	79,000.00	79,000.00	58,851.03	0
2022-04-15	81,000.00	81,700.00	78,500.00	79,000.00	58,851.03	86,052
2022-04-14	79,100.00	82,100.00	79,100.00	81,900.00	61,011.39	73,059
2022-04-13	78,000.00	79,700.00	77,700.00	79,500.00	59,223.51	48,233
2022-04-12	76,900.00	78,200.00	76,900.00	77,900.00	58,031.59	52,257
2022-04-11	79,500.00	79,500.00	76,900.00	77,400.00	57,659.11	99,229
2022-04-10	80,000.00	80,000.00	80,000.00	80,000.00	59,595.98	0
2022-04-08	78,500.00	80,200.00	78,100.00	80,000.00	59,595.98	49,249
2022-04-07	80,600.00	80,600.00	77,900.00	78,100.00	58,180.58	107,978
2022-04-06	81,700.00	82,400.00	80,400.00	80,800.00	60,191.94	75,814
2022-04-05	83,400.00	83,400.00	81,500.00	81,800.00	60,936.89	71,197
2022-04-04	82,700.00	83,900.00	82,100.00	83,400.00	62,128.81	80,827
2022-04-01	84,300.00	85,000.00	81,700.00	81,700.00	60,862.40	138,516
2022-03-31	84,100.00	85,400.00	84,100.00	85,200.00	63,469.72	39,758
2022-03-30	85,200.00	86,100.00	84,400.00	84,700.00	63,097.25	67,783
2022-03-29	84,600.00	85,200.00	84,100.00	84,500.00	62,650.28	68,456
2022-03-28	86,700.00	88,100.00	84,400.00	84,700.00	62,798.56	183,622
2022-03-27	84,300.00	84,300.00	84,300.00	84,300.00	62,501.99	0
2022-03-25	83,800.00	83,800.00	83,800.00	83,800.00	62,131.28	0
2022-03-24	87,200.00	88,100.00	82,800.00	83,800.00	62,131.28	178,643
2022-03-23	88,200.00	89,300.00	87,800.00	88,800.00	65,838.40	81,651
2022-03-22	87,300.00	88,700.00	86,500.00	88,300.00	65,467.69	76,594

← NewerPage 19 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.