Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 44,150.00 | 45,150.00 | 43,900.00 | 44,900.00 | 42,765.29 | 52,643 |
| 2026-01-19 | 44,500.00 | 44,900.00 | 44,050.00 | 44,150.00 | 42,050.95 | 26,807 |
| 2026-01-16 | 44,400.00 | 45,250.00 | 44,400.00 | 44,550.00 | 42,431.93 | 39,779 |
| 2026-01-15 | 44,800.00 | 44,900.00 | 44,200.00 | 44,600.00 | 42,479.56 | 48,430 |
| 2026-01-14 | 42,800.00 | 43,900.00 | 42,700.00 | 43,750.00 | 41,669.97 | 35,603 |
| 2026-01-13 | 42,950.00 | 42,950.00 | 42,350.00 | 42,700.00 | 40,669.89 | 24,243 |
| 2026-01-12 | 42,350.00 | 42,600.00 | 42,300.00 | 42,400.00 | 40,384.15 | 23,202 |
| 2026-01-09 | 42,800.00 | 42,800.00 | 42,200.00 | 42,300.00 | 40,288.91 | 28,443 |
| 2026-01-08 | 42,750.00 | 43,300.00 | 41,550.00 | 43,300.00 | 41,241.36 | 52,624 |
| 2026-01-07 | 44,000.00 | 44,000.00 | 42,700.00 | 42,900.00 | 40,860.38 | 46,191 |
| 2026-01-06 | 44,500.00 | 44,500.00 | 43,750.00 | 43,750.00 | 41,669.97 | 48,203 |
| 2026-01-05 | 45,600.00 | 45,600.00 | 44,000.00 | 44,150.00 | 42,050.95 | 74,861 |
| 2026-01-02 | 46,150.00 | 46,250.00 | 45,150.00 | 45,200.00 | 43,051.03 | 42,948 |
| 2025-12-30 | 47,050.00 | 47,250.00 | 45,800.00 | 46,150.00 | 43,955.86 | 47,925 |
| 2025-12-29 | 47,000.00 | 47,800.00 | 45,800.00 | 47,550.00 | 45,289.30 | 102,523 |
| 2025-12-26 | 48,450.00 | 49,300.00 | 48,300.00 | 48,500.00 | 46,194.14 | 94,975 |
| 2025-12-24 | 48,600.00 | 48,650.00 | 46,650.00 | 48,350.00 | 46,051.27 | 87,955 |
| 2025-12-23 | 54,800.00 | 54,800.00 | 47,600.00 | 49,250.00 | 46,908.48 | 400,047 |
| 2025-12-22 | 46,950.00 | 49,500.00 | 46,700.00 | 49,500.00 | 47,146.59 | 104,650 |
| 2025-12-19 | 46,000.00 | 46,650.00 | 45,900.00 | 46,650.00 | 44,432.09 | 28,301 |
| 2025-12-18 | 46,000.00 | 46,050.00 | 45,300.00 | 45,600.00 | 43,432.01 | 19,082 |
| 2025-12-17 | 46,200.00 | 46,350.00 | 45,700.00 | 46,150.00 | 43,955.86 | 28,696 |
| 2025-12-16 | 46,500.00 | 46,500.00 | 45,550.00 | 46,000.00 | 43,813.00 | 35,100 |
| 2025-12-15 | 46,700.00 | 46,800.00 | 46,200.00 | 46,250.00 | 44,051.11 | 28,926 |
| 2025-12-12 | 46,450.00 | 46,750.00 | 46,050.00 | 46,700.00 | 44,479.71 | 20,151 |
| 2025-12-11 | 46,300.00 | 46,550.00 | 45,450.00 | 46,200.00 | 44,003.49 | 48,415 |
| 2025-12-10 | 46,000.00 | 46,500.00 | 45,450.00 | 45,850.00 | 43,670.13 | 46,956 |
| 2025-12-09 | 46,100.00 | 46,100.00 | 45,550.00 | 45,700.00 | 43,527.26 | 15,922 |
| 2025-12-08 | 46,900.00 | 46,900.00 | 45,950.00 | 46,150.00 | 43,955.86 | 17,746 |
| 2025-12-05 | 46,350.00 | 46,950.00 | 46,350.00 | 46,850.00 | 44,622.58 | 23,305 |
| 2025-12-04 | 46,950.00 | 46,950.00 | 45,900.00 | 46,350.00 | 44,146.36 | 21,448 |
| 2025-12-03 | 46,200.00 | 46,950.00 | 46,200.00 | 46,950.00 | 44,717.83 | 31,376 |
| 2025-12-02 | 46,200.00 | 46,500.00 | 45,600.00 | 46,300.00 | 44,098.73 | 32,601 |
| 2025-12-01 | 46,050.00 | 46,700.00 | 45,650.00 | 46,050.00 | 43,860.62 | 37,460 |
| 2025-11-28 | 45,000.00 | 46,150.00 | 44,750.00 | 45,450.00 | 43,289.14 | 89,571 |
| 2025-11-27 | 45,600.00 | 45,650.00 | 44,650.00 | 44,750.00 | 42,622.42 | 52,738 |
| 2025-11-26 | 45,900.00 | 46,100.00 | 45,100.00 | 45,900.00 | 43,717.75 | 32,526 |
| 2025-11-25 | 45,750.00 | 45,950.00 | 45,200.00 | 45,550.00 | 43,384.39 | 15,232 |
| 2025-11-24 | 45,400.00 | 45,700.00 | 45,150.00 | 45,200.00 | 43,051.03 | 22,070 |
| 2025-11-21 | 44,900.00 | 45,150.00 | 44,200.00 | 44,850.00 | 42,717.67 | 12,018 |
| 2025-11-20 | 44,700.00 | 45,100.00 | 44,400.00 | 44,750.00 | 42,622.42 | 14,949 |
| 2025-11-19 | 45,250.00 | 45,500.00 | 44,100.00 | 44,600.00 | 42,479.56 | 19,373 |
| 2025-11-18 | 45,500.00 | 45,800.00 | 44,750.00 | 44,850.00 | 42,717.67 | 31,662 |
| 2025-11-17 | 45,750.00 | 46,600.00 | 45,400.00 | 46,200.00 | 44,003.49 | 22,445 |
| 2025-11-14 | 47,000.00 | 47,000.00 | 45,500.00 | 45,750.00 | 43,574.88 | 28,514 |
| 2025-11-13 | 46,600.00 | 47,550.00 | 46,600.00 | 47,550.00 | 45,289.30 | 69,527 |
| 2025-11-12 | 46,150.00 | 46,750.00 | 45,900.00 | 46,700.00 | 44,479.71 | 33,905 |
| 2025-11-11 | 45,650.00 | 47,250.00 | 45,600.00 | 46,200.00 | 44,003.49 | 42,040 |
| 2025-11-10 | 45,450.00 | 46,100.00 | 45,100.00 | 45,800.00 | 43,622.50 | 24,516 |
| 2025-11-07 | 45,300.00 | 45,350.00 | 44,600.00 | 45,350.00 | 43,193.90 | 23,784 |
| 2025-11-06 | 45,400.00 | 45,400.00 | 44,500.00 | 45,300.00 | 43,146.28 | 23,954 |
| 2025-11-05 | 45,200.00 | 45,200.00 | 44,050.00 | 45,100.00 | 42,955.78 | 30,121 |
| 2025-11-04 | 45,200.00 | 45,600.00 | 44,600.00 | 45,150.00 | 43,003.41 | 31,181 |
| 2025-11-03 | 46,350.00 | 46,400.00 | 45,000.00 | 45,700.00 | 43,527.26 | 41,573 |
| 2025-10-31 | 46,100.00 | 46,600.00 | 45,500.00 | 46,500.00 | 44,289.22 | 34,557 |
| 2025-10-30 | 46,050.00 | 46,650.00 | 45,500.00 | 46,350.00 | 44,146.36 | 57,652 |
| 2025-10-29 | 45,500.00 | 46,850.00 | 44,800.00 | 46,650.00 | 44,432.09 | 73,839 |
| 2025-10-28 | 44,850.00 | 45,400.00 | 44,400.00 | 45,250.00 | 43,098.65 | 33,308 |
| 2025-10-27 | 44,250.00 | 44,900.00 | 44,100.00 | 44,900.00 | 42,765.29 | 46,048 |
| 2025-10-24 | 44,550.00 | 44,600.00 | 44,050.00 | 44,600.00 | 42,479.56 | 36,375 |
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.