Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	35,200.00	36,000.00	34,800.00	35,400.00	35,400.00	37,338
2026-07-15	35,050.00	35,600.00	34,800.00	34,900.00	34,900.00	42,746
2026-07-14	35,250.00	35,750.00	34,600.00	35,100.00	35,100.00	56,088
2026-07-13	34,700.00	35,450.00	34,450.00	34,800.00	34,800.00	38,611
2026-07-10	35,100.00	35,450.00	34,800.00	34,800.00	34,800.00	36,163
2026-07-09	33,350.00	35,200.00	33,350.00	35,200.00	35,200.00	71,977
2026-07-08	35,050.00	35,200.00	33,400.00	34,300.00	34,300.00	43,768
2026-07-07	34,200.00	35,300.00	33,950.00	35,000.00	35,000.00	55,532
2026-07-06	33,950.00	34,550.00	33,100.00	34,200.00	34,200.00	45,641
2026-07-03	33,950.00	34,000.00	33,000.00	33,750.00	33,750.00	43,249
2026-07-02	33,250.00	34,200.00	32,550.00	33,500.00	33,500.00	47,828
2026-07-01	32,950.00	33,500.00	32,500.00	33,100.00	33,100.00	56,839
2026-06-30	33,900.00	34,100.00	32,650.00	32,800.00	32,800.00	44,546
2026-06-29	30,650.00	34,000.00	30,500.00	33,900.00	33,900.00	68,075
2026-06-26	32,750.00	32,750.00	31,000.00	31,550.00	30,050.00	55,301
2026-06-25	32,500.00	33,550.00	32,050.00	32,450.00	30,907.21	54,904
2026-06-24	30,700.00	32,800.00	30,700.00	32,000.00	30,478.61	51,506
2026-06-23	32,100.00	32,500.00	31,000.00	31,050.00	29,573.77	72,841
2026-06-22	33,300.00	34,150.00	32,400.00	32,500.00	30,954.83	65,374
2026-06-19	33,850.00	34,000.00	32,700.00	33,300.00	31,716.80	63,163
2026-06-18	34,750.00	34,950.00	33,600.00	33,850.00	32,240.65	48,134
2026-06-17	34,950.00	35,350.00	34,200.00	35,100.00	33,431.22	36,528
2026-06-16	35,000.00	35,650.00	34,650.00	34,950.00	33,288.35	48,591
2026-06-15	34,000.00	35,000.00	33,850.00	34,950.00	33,288.35	45,683
2026-06-12	32,850.00	34,050.00	32,600.00	33,200.00	31,621.55	56,225
2026-06-11	31,850.00	33,000.00	31,200.00	32,300.00	30,764.34	95,829
2026-06-10	31,600.00	33,600.00	31,350.00	32,200.00	30,669.10	3
2026-06-09	28,550.00	30,250.00	28,550.00	29,900.00	28,478.45	34,016
2026-06-08	29,000.00	30,300.00	28,300.00	28,550.00	27,192.63	43,105
2026-06-05	31,300.00	31,400.00	29,800.00	30,750.00	29,288.03	39,392
2026-06-04	30,500.00	31,400.00	30,150.00	30,650.00	29,192.79	50,360
2026-06-02	30,700.00	31,600.00	29,950.00	31,250.00	29,764.26	50,033
2026-06-01	30,850.00	31,700.00	29,750.00	31,100.00	29,621.39	65,479
2026-05-29	30,800.00	30,800.00	29,500.00	30,800.00	29,335.66	72,805
2026-05-28	30,050.00	30,750.00	29,550.00	30,700.00	29,240.41	72,526
2026-05-27	31,200.00	31,400.00	29,800.00	30,200.00	28,764.18	131,194
2026-05-26	33,450.00	33,500.00	31,200.00	31,450.00	29,954.75	104,438
2026-05-22	32,000.00	33,450.00	31,950.00	32,900.00	31,335.82	106,595
2026-05-21	31,550.00	32,750.00	31,300.00	31,800.00	30,288.11	104,319
2026-05-20	32,500.00	32,950.00	31,100.00	31,500.00	30,002.38	104,252
2026-05-19	33,650.00	33,950.00	32,000.00	32,650.00	31,097.70	134,484
2026-05-18	35,150.00	35,350.00	33,200.00	34,000.00	32,383.52	100,612
2026-05-15	37,000.00	37,150.00	34,800.00	35,450.00	33,764.58	90,150
2026-05-14	35,200.00	36,450.00	34,800.00	36,450.00	34,717.04	93,901
2026-05-13	36,950.00	36,950.00	34,800.00	35,000.00	33,335.97	142,897
2026-05-12	38,950.00	39,050.00	36,250.00	36,750.00	35,002.77	184,514
2026-05-11	39,500.00	39,600.00	38,000.00	38,050.00	36,240.97	97,374
2026-05-08	39,550.00	40,150.00	38,950.00	39,700.00	37,812.52	62,556
2026-05-07	40,300.00	40,300.00	39,400.00	39,900.00	38,003.01	56,378
2026-05-06	41,600.00	41,600.00	39,900.00	39,950.00	38,050.63	77,667
2026-05-04	45,000.00	45,050.00	41,350.00	41,850.00	39,860.30	108,623
2026-04-30	43,950.00	46,350.00	43,550.00	45,200.00	43,051.03	161,695
2026-04-29	41,200.00	44,450.00	40,850.00	44,450.00	42,336.69	162,441
2026-04-28	39,500.00	41,950.00	39,500.00	41,150.00	39,193.58	135,110
2026-04-27	39,550.00	39,750.00	39,050.00	39,500.00	37,622.03	48,793
2026-04-24	38,850.00	39,350.00	38,850.00	39,200.00	37,336.29	31,409
2026-04-23	39,200.00	39,300.00	38,500.00	38,750.00	36,907.69	40,781
2026-04-22	39,100.00	39,100.00	38,550.00	38,800.00	36,955.31	50,643
2026-04-21	39,600.00	39,650.00	38,900.00	39,300.00	37,431.54	53,680
2026-04-20	39,750.00	39,850.00	39,450.00	39,450.00	37,574.41	31,870

← NewerPage 2 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.