Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	88,900.00	88,900.00	88,900.00	88,900.00	65,912.54	0
2022-03-18	88,900.00	89,100.00	87,800.00	88,900.00	65,912.54	63,596
2022-03-17	89,700.00	90,600.00	88,500.00	88,900.00	65,912.54	98,620
2022-03-16	89,000.00	89,800.00	87,500.00	88,800.00	65,838.40	125,370
2022-03-15	87,700.00	90,100.00	87,200.00	87,800.00	65,096.97	209,847
2022-03-14	90,600.00	91,100.00	86,500.00	86,800.00	64,355.55	220,209
2022-03-11	84,500.00	90,800.00	84,300.00	89,900.00	66,653.96	374,243
2022-03-10	80,900.00	80,900.00	80,900.00	80,900.00	59,981.15	0
2022-03-08	80,100.00	82,000.00	77,700.00	80,900.00	59,981.15	186,953
2022-03-07	78,000.00	81,700.00	76,900.00	81,000.00	60,055.29	155,548
2022-03-06	79,000.00	79,000.00	79,000.00	79,000.00	58,572.45	0
2022-03-04	77,100.00	77,100.00	77,100.00	77,100.00	57,163.74	0
2022-03-03	73,400.00	77,200.00	73,200.00	77,100.00	57,163.74	138,082
2022-03-02	72,800.00	74,300.00	72,600.00	73,000.00	54,123.91	37,470
2022-02-28	73,100.00	73,100.00	73,100.00	73,100.00	54,198.05	0
2022-02-27	73,100.00	73,100.00	73,100.00	73,100.00	54,198.05	0
2022-02-25	72,300.00	73,400.00	72,100.00	73,100.00	54,198.05	43,449
2022-02-24	73,000.00	74,300.00	71,500.00	71,800.00	53,234.20	66,460
2022-02-23	74,000.00	74,000.00	74,000.00	74,000.00	54,865.33	0
2022-02-22	74,000.00	74,000.00	74,000.00	74,000.00	54,865.33	0
2022-02-21	74,000.00	74,000.00	74,000.00	74,000.00	54,865.33	0
2022-02-20	74,000.00	74,000.00	74,000.00	74,000.00	54,865.33	0
2022-02-18	71,200.00	75,300.00	71,200.00	74,000.00	54,865.33	58,532
2022-02-17	72,700.00	74,200.00	71,500.00	72,700.00	53,901.48	83,992
2022-02-16	71,100.00	73,000.00	71,100.00	72,700.00	53,901.48	40,130
2022-02-15	70,300.00	71,900.00	69,900.00	70,500.00	52,270.35	60,583
2022-02-14	71,400.00	72,500.00	70,900.00	71,000.00	52,641.06	73,341
2022-02-11	73,400.00	73,900.00	72,200.00	72,500.00	53,753.20	97,018
2022-02-10	77,300.00	77,300.00	73,800.00	74,300.00	55,087.76	115,185
2022-02-09	75,100.00	75,100.00	75,100.00	75,100.00	55,680.90	0
2022-02-08	75,100.00	75,100.00	75,100.00	75,100.00	55,680.90	0
2022-02-07	75,400.00	75,400.00	73,800.00	75,100.00	55,680.90	40,892
2022-02-04	73,900.00	76,000.00	73,300.00	75,400.00	55,903.32	59,860
2022-02-03	73,100.00	75,100.00	72,400.00	74,000.00	54,865.33	64,924
2022-01-28	70,300.00	72,600.00	68,900.00	72,300.00	53,604.91	89,867
2022-01-27	73,700.00	74,100.00	69,500.00	69,800.00	51,751.35	167,449
2022-01-26	74,400.00	74,400.00	74,400.00	74,400.00	55,161.90	0
2022-01-25	76,400.00	77,200.00	73,600.00	74,400.00	55,161.90	116,668
2022-01-24	78,000.00	78,900.00	75,500.00	76,500.00	56,718.89	107,767
2022-01-23	78,400.00	78,400.00	78,400.00	78,400.00	58,127.59	0
2022-01-21	78,800.00	79,900.00	77,900.00	78,400.00	58,127.59	110,987
2022-01-20	80,100.00	81,500.00	77,900.00	80,000.00	59,313.87	118,655
2022-01-19	80,100.00	82,900.00	79,700.00	81,000.00	60,055.29	118,692
2022-01-18	83,300.00	85,400.00	82,300.00	82,600.00	61,241.57	74,050
2022-01-17	84,500.00	85,800.00	83,400.00	84,100.00	62,353.71	71,275
2022-01-14	85,600.00	86,700.00	84,500.00	84,900.00	62,946.85	105,279
2022-01-13	88,700.00	89,100.00	86,300.00	86,700.00	64,281.41	105,812
2022-01-12	87,600.00	88,900.00	87,300.00	88,200.00	65,393.54	87,245
2022-01-11	86,100.00	88,600.00	86,000.00	88,600.00	65,690.11	78,457
2022-01-10	89,100.00	89,100.00	86,100.00	86,600.00	64,207.27	88,697
2022-01-09	89,000.00	89,000.00	89,000.00	89,000.00	65,986.68	0
2022-01-07	86,700.00	89,100.00	86,700.00	89,000.00	65,986.68	96,515
2022-01-06	88,200.00	90,200.00	86,600.00	87,000.00	64,503.84	164,223
2022-01-05	91,300.00	92,200.00	89,600.00	90,300.00	66,950.53	126,200
2022-01-04	93,300.00	94,400.00	91,300.00	91,600.00	67,914.38	126,773
2022-01-03	92,300.00	93,300.00	91,400.00	93,300.00	69,174.80	87,546
2021-12-30	96,000.00	96,000.00	90,300.00	92,600.00	68,655.81	253,097
2021-12-29	94,400.00	97,000.00	93,900.00	96,000.00	71,176.65	113,830
2021-12-28	97,400.00	97,900.00	93,200.00	95,100.00	69,360.16	199,000
2021-12-27	98,100.00	98,300.00	96,900.00	98,000.00	71,475.24	87,396

← NewerPage 20 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.