Hanssem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	40,200.00	40,250.00	39,400.00	39,650.00	37,764.90	34,247
2026-04-16	39,600.00	40,350.00	39,600.00	39,950.00	38,050.63	49,728
2026-04-15	39,100.00	39,500.00	39,000.00	39,450.00	37,574.41	47,791
2026-04-14	38,850.00	39,200.00	38,650.00	38,800.00	36,955.31	46,283
2026-04-13	38,950.00	39,250.00	38,400.00	38,800.00	36,955.31	53,140
2026-04-10	40,000.00	40,050.00	38,800.00	39,300.00	37,431.54	70,042
2026-04-09	40,250.00	40,400.00	39,000.00	40,000.00	38,098.26	44,307
2026-04-08	39,000.00	40,350.00	39,000.00	40,000.00	38,098.26	52,041
2026-04-07	38,600.00	39,400.00	38,150.00	38,400.00	36,574.33	48,592
2026-04-06	39,200.00	39,250.00	38,500.00	38,800.00	36,955.31	33,011
2026-04-03	39,750.00	39,950.00	38,800.00	38,950.00	37,098.18	35,834
2026-04-02	41,400.00	41,650.00	38,950.00	39,050.00	37,193.42	67,131
2026-04-01	42,300.00	42,450.00	40,550.00	41,200.00	39,241.20	80,606
2026-03-31	41,650.00	42,300.00	40,900.00	41,250.00	39,288.83	43,818
2026-03-30	41,750.00	42,100.00	41,100.00	42,100.00	40,098.42	22,279
2026-03-27	42,100.00	43,000.00	41,650.00	42,900.00	40,860.38	17,410
2026-03-26	43,600.00	43,600.00	42,500.00	42,800.00	40,765.13	16,072
2026-03-25	43,500.00	43,700.00	43,050.00	43,600.00	41,527.10	23,385
2026-03-24	42,900.00	43,250.00	42,200.00	43,100.00	41,050.87	24,175
2026-03-23	42,300.00	42,300.00	41,400.00	41,900.00	39,907.92	34,223
2026-03-20	42,650.00	43,950.00	42,650.00	43,050.00	41,003.25	27,161
2026-03-19	42,600.00	43,200.00	42,400.00	42,700.00	40,669.89	23,718
2026-03-18	42,150.00	43,600.00	42,150.00	43,450.00	41,384.23	42,648
2026-03-17	42,450.00	42,850.00	41,000.00	41,750.00	39,765.06	71,378
2026-03-16	42,850.00	42,900.00	42,100.00	42,150.00	40,146.04	22,955
2026-03-13	42,850.00	43,600.00	42,350.00	42,950.00	40,908.00	46,232
2026-03-12	42,800.00	44,550.00	42,750.00	44,550.00	42,431.93	34,235
2026-03-11	42,200.00	44,100.00	42,200.00	43,450.00	41,384.23	48,079
2026-03-10	42,000.00	42,250.00	41,150.00	41,700.00	39,717.43	33,205
2026-03-09	41,100.00	41,700.00	40,000.00	40,600.00	38,669.73	59,854
2026-03-06	42,050.00	45,250.00	42,050.00	42,950.00	40,908.00	61,436
2026-03-05	43,000.00	43,650.00	42,100.00	42,950.00	40,908.00	82,943
2026-03-04	45,300.00	45,750.00	40,400.00	41,000.00	39,050.71	98,142
2026-03-03	48,950.00	49,200.00	46,050.00	46,150.00	43,955.86	77,975
2026-02-27	50,700.00	51,200.00	49,550.00	49,650.00	47,289.46	82,709
2026-02-26	50,700.00	52,500.00	49,850.00	51,400.00	48,956.26	154,759
2026-02-25	50,900.00	51,200.00	49,500.00	50,200.00	47,813.31	111,150
2026-02-24	49,000.00	50,700.00	48,300.00	50,400.00	48,003.80	79,553
2026-02-23	49,150.00	49,650.00	47,600.00	49,150.00	46,813.23	110,677
2026-02-20	47,300.00	47,600.00	46,750.00	47,200.00	44,955.94	43,067
2026-02-19	48,950.00	49,400.00	46,600.00	47,050.00	44,813.07	108,151
2026-02-13	46,100.00	50,500.00	46,050.00	48,600.00	46,289.38	266,387
2026-02-12	45,950.00	46,300.00	45,500.00	46,300.00	44,098.73	45,978
2026-02-11	45,950.00	46,100.00	45,350.00	45,850.00	43,670.13	50,404
2026-02-10	45,000.00	45,600.00	44,500.00	45,550.00	43,384.39	48,312
2026-02-09	44,800.00	45,500.00	44,600.00	44,900.00	42,765.29	63,975
2026-02-06	44,100.00	44,500.00	42,950.00	44,400.00	42,289.07	75,470
2026-02-05	45,850.00	45,850.00	44,700.00	45,200.00	43,051.03	59,110
2026-02-04	45,150.00	46,100.00	45,150.00	46,000.00	43,813.00	41,619
2026-02-03	45,600.00	46,000.00	45,200.00	45,950.00	43,765.37	27,924
2026-02-02	46,600.00	46,650.00	44,900.00	45,100.00	42,955.78	46,090
2026-01-30	45,750.00	47,150.00	45,450.00	46,600.00	44,384.47	90,794
2026-01-29	45,350.00	46,400.00	44,450.00	46,350.00	44,146.36	80,576
2026-01-28	44,900.00	45,900.00	44,650.00	45,600.00	43,432.01	87,888
2026-01-27	44,500.00	45,500.00	44,500.00	44,900.00	42,765.29	48,916
2026-01-26	45,250.00	45,550.00	44,400.00	44,650.00	42,527.18	53,065
2026-01-23	44,100.00	45,900.00	44,050.00	45,450.00	43,289.14	53,233
2026-01-22	44,700.00	46,800.00	43,100.00	44,100.00	42,003.33	123,471
2026-01-21	44,350.00	44,800.00	43,800.00	44,600.00	42,479.56	43,155
2026-01-20	44,150.00	45,150.00	43,900.00	44,900.00	42,765.29	52,643

← NewerPage 3 of 21 · 1,256 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.