Hanssem historical data
| 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 2 · 120 trading days
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.