Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-26 | 97,700.00 | 97,700.00 | 97,700.00 | 97,700.00 | 71,256.44 | 0 |
| 2021-12-24 | 97,000.00 | 98,400.00 | 96,100.00 | 97,700.00 | 71,256.44 | 121,370 |
| 2021-12-23 | 98,600.00 | 98,800.00 | 94,900.00 | 98,500.00 | 71,839.91 | 198,941 |
| 2021-12-22 | 99,800.00 | 100,500.00 | 97,300.00 | 98,600.00 | 71,912.85 | 129,481 |
| 2021-12-21 | 99,300.00 | 101,500.00 | 95,300.00 | 100,000.00 | 72,933.92 | 303,645 |
| 2021-12-20 | 103,500.00 | 106,000.00 | 98,500.00 | 99,300.00 | 72,423.38 | 216,766 |
| 2021-12-19 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 75,121.94 | 0 |
| 2021-12-17 | 97,300.00 | 106,000.00 | 96,500.00 | 103,000.00 | 75,121.94 | 536,051 |
| 2021-12-16 | 93,300.00 | 101,000.00 | 92,900.00 | 98,300.00 | 71,694.04 | 244,468 |
| 2021-12-15 | 92,200.00 | 93,200.00 | 91,200.00 | 92,400.00 | 67,390.94 | 53,264 |
| 2021-12-14 | 91,600.00 | 92,900.00 | 89,800.00 | 92,300.00 | 67,318.01 | 107,902 |
| 2021-12-13 | 94,000.00 | 95,800.00 | 91,500.00 | 91,600.00 | 66,807.47 | 181,722 |
| 2021-12-10 | 90,900.00 | 96,200.00 | 90,900.00 | 93,600.00 | 68,266.15 | 219,986 |
| 2021-12-09 | 90,600.00 | 91,900.00 | 90,600.00 | 90,900.00 | 66,296.93 | 97,246 |
| 2021-12-08 | 91,300.00 | 92,500.00 | 90,200.00 | 90,700.00 | 66,151.07 | 103,422 |
| 2021-12-07 | 91,200.00 | 92,300.00 | 90,700.00 | 91,000.00 | 66,369.87 | 81,198 |
| 2021-12-06 | 90,300.00 | 92,500.00 | 90,000.00 | 90,900.00 | 66,296.93 | 104,409 |
| 2021-12-05 | 90,400.00 | 90,400.00 | 90,400.00 | 90,400.00 | 65,932.26 | 0 |
| 2021-12-03 | 87,000.00 | 92,000.00 | 87,000.00 | 90,400.00 | 65,932.26 | 132,999 |
| 2021-12-02 | 88,100.00 | 89,800.00 | 87,500.00 | 87,900.00 | 64,108.92 | 120,481 |
| 2021-12-01 | 86,100.00 | 90,000.00 | 86,100.00 | 89,200.00 | 65,057.06 | 115,643 |
| 2021-11-30 | 87,200.00 | 90,200.00 | 86,000.00 | 86,300.00 | 62,941.97 | 118,343 |
| 2021-11-29 | 86,100.00 | 89,400.00 | 86,000.00 | 86,300.00 | 62,941.97 | 121,672 |
| 2021-11-26 | 91,000.00 | 92,300.00 | 88,000.00 | 89,000.00 | 64,911.19 | 124,922 |
| 2021-11-25 | 92,700.00 | 92,800.00 | 90,400.00 | 91,100.00 | 66,442.80 | 120,146 |
| 2021-11-24 | 96,200.00 | 98,000.00 | 91,100.00 | 93,400.00 | 68,120.28 | 400,044 |
| 2021-11-23 | 88,600.00 | 95,000.00 | 88,500.00 | 91,000.00 | 66,369.87 | 539,092 |
| 2021-11-22 | 85,400.00 | 85,700.00 | 83,800.00 | 85,000.00 | 61,993.83 | 82,545 |
| 2021-11-21 | 85,400.00 | 85,400.00 | 85,400.00 | 85,400.00 | 62,285.57 | 0 |
| 2021-11-19 | 84,000.00 | 85,700.00 | 83,600.00 | 85,400.00 | 62,285.57 | 62,740 |
| 2021-11-18 | 88,000.00 | 88,000.00 | 84,100.00 | 84,800.00 | 61,847.96 | 147,969 |
| 2021-11-17 | 90,300.00 | 92,000.00 | 87,600.00 | 88,000.00 | 64,181.85 | 203,680 |
| 2021-11-16 | 88,100.00 | 88,400.00 | 86,600.00 | 86,800.00 | 63,306.64 | 75,641 |
| 2021-11-15 | 86,000.00 | 88,600.00 | 83,700.00 | 88,000.00 | 64,181.85 | 107,441 |
| 2021-11-12 | 83,500.00 | 86,500.00 | 83,500.00 | 85,900.00 | 62,650.24 | 91,233 |
| 2021-11-11 | 82,100.00 | 85,800.00 | 81,000.00 | 83,500.00 | 60,899.82 | 291,635 |
| 2021-11-10 | 88,100.00 | 88,200.00 | 83,400.00 | 83,500.00 | 60,899.82 | 311,471 |
| 2021-11-09 | 89,400.00 | 91,000.00 | 88,600.00 | 89,000.00 | 64,911.19 | 96,335 |
| 2021-11-08 | 89,700.00 | 91,900.00 | 87,000.00 | 90,600.00 | 66,078.13 | 189,912 |
| 2021-11-05 | 92,100.00 | 92,900.00 | 88,500.00 | 89,600.00 | 65,348.79 | 249,578 |
| 2021-11-04 | 94,600.00 | 97,200.00 | 92,100.00 | 92,600.00 | 67,536.81 | 178,092 |
| 2021-11-03 | 95,700.00 | 96,900.00 | 94,100.00 | 95,100.00 | 69,360.16 | 131,337 |
| 2021-11-02 | 100,000.00 | 100,000.00 | 95,400.00 | 96,000.00 | 70,016.56 | 282,940 |
| 2021-11-01 | 101,500.00 | 102,500.00 | 99,200.00 | 99,700.00 | 72,715.12 | 111,869 |
| 2021-10-29 | 102,000.00 | 103,500.00 | 101,000.00 | 101,500.00 | 74,027.93 | 86,354 |
| 2021-10-28 | 101,500.00 | 104,000.00 | 100,500.00 | 101,500.00 | 74,027.93 | 117,177 |
| 2021-10-27 | 108,000.00 | 108,000.00 | 101,000.00 | 101,500.00 | 74,027.93 | 245,661 |
| 2021-10-26 | 115,500.00 | 115,500.00 | 107,000.00 | 108,000.00 | 78,768.63 | 278,739 |
| 2021-10-25 | 111,000.00 | 116,500.00 | 108,500.00 | 116,500.00 | 84,968.02 | 108,863 |
| 2021-10-24 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 81,685.99 | 0 |
| 2021-10-22 | 110,000.00 | 112,500.00 | 109,000.00 | 112,000.00 | 81,685.99 | 89,953 |
| 2021-10-21 | 112,500.00 | 115,000.00 | 111,000.00 | 111,000.00 | 80,956.65 | 102,226 |
| 2021-10-20 | 110,500.00 | 116,000.00 | 106,000.00 | 114,000.00 | 83,144.67 | 223,862 |
| 2021-10-19 | 109,000.00 | 111,500.00 | 108,000.00 | 110,000.00 | 80,227.31 | 64,849 |
| 2021-10-18 | 112,000.00 | 112,500.00 | 108,500.00 | 109,500.00 | 79,862.64 | 62,452 |
| 2021-10-17 | 111,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | 81,321.32 | 0 |
| 2021-10-15 | 106,000.00 | 113,000.00 | 106,000.00 | 111,500.00 | 81,321.32 | 150,618 |
| 2021-10-14 | 105,000.00 | 108,500.00 | 104,000.00 | 105,500.00 | 76,945.29 | 192,667 |
← NewerPage 21 of 21 · 1,258 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.