Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 44,300.00 | 44,750.00 | 43,900.00 | 44,500.00 | 42,384.31 | 27,466 |
| 2025-10-22 | 43,950.00 | 44,700.00 | 43,500.00 | 44,700.00 | 42,574.80 | 19,819 |
| 2025-10-21 | 44,050.00 | 44,350.00 | 43,800.00 | 43,900.00 | 41,812.84 | 24,244 |
| 2025-10-20 | 44,400.00 | 44,750.00 | 43,800.00 | 44,050.00 | 41,955.71 | 35,016 |
| 2025-10-17 | 44,700.00 | 44,850.00 | 44,000.00 | 44,200.00 | 42,098.57 | 32,669 |
| 2025-10-16 | 45,550.00 | 45,850.00 | 44,700.00 | 45,150.00 | 43,003.41 | 41,511 |
| 2025-10-15 | 44,800.00 | 46,150.00 | 44,450.00 | 46,150.00 | 43,955.86 | 209,133 |
| 2025-10-14 | 44,800.00 | 45,350.00 | 44,500.00 | 44,600.00 | 42,479.56 | 41,404 |
| 2025-10-13 | 45,250.00 | 45,600.00 | 44,050.00 | 45,250.00 | 43,098.65 | 46,556 |
| 2025-10-10 | 43,650.00 | 45,700.00 | 43,650.00 | 45,600.00 | 43,432.01 | 86,789 |
| 2025-10-06 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 41,908.08 | 33,040 |
| 2025-10-02 | 44,000.00 | 44,350.00 | 43,650.00 | 44,000.00 | 41,908.08 | 33,040 |
| 2025-10-01 | 44,800.00 | 44,900.00 | 43,600.00 | 43,750.00 | 41,669.97 | 36,162 |
| 2025-09-30 | 44,850.00 | 45,500.00 | 44,450.00 | 45,300.00 | 43,146.28 | 28,325 |
| 2025-09-29 | 44,850.00 | 45,500.00 | 44,850.00 | 45,000.00 | 42,860.54 | 26,296 |
| 2025-09-26 | 45,100.00 | 45,300.00 | 44,400.00 | 44,800.00 | 42,670.05 | 18,059 |
| 2025-09-25 | 45,350.00 | 45,500.00 | 44,700.00 | 45,300.00 | 43,146.28 | 20,104 |
| 2025-09-24 | 45,800.00 | 45,900.00 | 45,050.00 | 45,450.00 | 43,289.14 | 22,545 |
| 2025-09-23 | 45,850.00 | 46,600.00 | 45,150.00 | 45,350.00 | 43,193.90 | 21,899 |
| 2025-09-22 | 46,850.00 | 46,850.00 | 45,850.00 | 46,100.00 | 43,908.24 | 30,846 |
| 2025-09-19 | 45,150.00 | 45,150.00 | 45,150.00 | 45,150.00 | 43,003.41 | 0 |
| 2025-09-18 | 44,700.00 | 45,400.00 | 44,700.00 | 45,150.00 | 43,003.41 | 21,184 |
| 2025-09-17 | 44,700.00 | 45,000.00 | 44,350.00 | 44,750.00 | 42,622.42 | 16,451 |
| 2025-09-16 | 44,350.00 | 44,900.00 | 44,300.00 | 44,650.00 | 42,527.18 | 22,927 |
| 2025-09-15 | 43,650.00 | 44,850.00 | 43,600.00 | 44,350.00 | 42,241.44 | 37,654 |
| 2025-09-12 | 43,900.00 | 43,900.00 | 43,400.00 | 43,400.00 | 41,336.61 | 25,972 |
| 2025-09-11 | 43,250.00 | 43,950.00 | 42,900.00 | 43,950.00 | 41,860.46 | 34,295 |
| 2025-09-10 | 42,750.00 | 43,600.00 | 42,750.00 | 43,300.00 | 41,241.36 | 30,214 |
| 2025-09-09 | 43,000.00 | 43,150.00 | 42,550.00 | 42,950.00 | 40,908.00 | 18,477 |
| 2025-09-08 | 42,500.00 | 42,950.00 | 42,300.00 | 42,650.00 | 40,622.27 | 14,703 |
| 2025-09-05 | 41,900.00 | 42,350.00 | 41,800.00 | 42,350.00 | 40,336.53 | 20,560 |
| 2025-09-04 | 41,850.00 | 42,150.00 | 41,800.00 | 41,900.00 | 39,907.92 | 19,174 |
| 2025-09-03 | 41,850.00 | 42,450.00 | 41,850.00 | 42,200.00 | 40,193.66 | 14,104 |
| 2025-09-02 | 42,000.00 | 42,150.00 | 41,800.00 | 41,900.00 | 39,907.92 | 9,425 |
| 2025-09-01 | 42,600.00 | 42,600.00 | 41,900.00 | 42,000.00 | 40,003.17 | 11,204 |
| 2025-08-29 | 42,350.00 | 42,450.00 | 41,900.00 | 42,200.00 | 40,193.66 | 20,441 |
| 2025-08-28 | 42,650.00 | 42,650.00 | 41,850.00 | 42,150.00 | 40,146.04 | 15,110 |
| 2025-08-27 | 42,550.00 | 42,600.00 | 41,750.00 | 42,000.00 | 40,003.17 | 25,781 |
| 2025-08-26 | 42,400.00 | 42,950.00 | 42,200.00 | 42,200.00 | 40,193.66 | 31,730 |
| 2025-08-25 | 41,900.00 | 42,350.00 | 41,850.00 | 42,200.00 | 40,193.66 | 23,517 |
| 2025-08-22 | 43,700.00 | 44,150.00 | 41,500.00 | 41,850.00 | 39,860.30 | 109,951 |
| 2025-08-21 | 44,500.00 | 44,750.00 | 43,950.00 | 43,950.00 | 41,860.46 | 22,489 |
| 2025-08-20 | 44,800.00 | 44,900.00 | 43,800.00 | 44,500.00 | 42,384.31 | 21,170 |
| 2025-08-19 | 45,100.00 | 45,100.00 | 44,150.00 | 44,400.00 | 42,289.07 | 13,905 |
| 2025-08-18 | 44,650.00 | 45,250.00 | 44,500.00 | 44,650.00 | 42,527.18 | 19,585 |
| 2025-08-14 | 44,300.00 | 44,900.00 | 44,300.00 | 44,650.00 | 42,527.18 | 23,735 |
| 2025-08-13 | 44,900.00 | 45,150.00 | 44,200.00 | 44,250.00 | 42,146.20 | 33,380 |
| 2025-08-12 | 45,000.00 | 45,700.00 | 44,650.00 | 44,950.00 | 42,812.92 | 25,051 |
| 2025-08-11 | 45,600.00 | 45,650.00 | 45,200.00 | 45,250.00 | 43,098.65 | 19,541 |
| 2025-08-08 | 46,050.00 | 46,100.00 | 45,300.00 | 45,650.00 | 43,479.64 | 10,836 |
| 2025-08-07 | 45,250.00 | 45,900.00 | 45,250.00 | 45,650.00 | 43,479.64 | 23,800 |
| 2025-08-06 | 45,600.00 | 46,200.00 | 45,400.00 | 45,700.00 | 43,527.26 | 32,820 |
| 2025-08-05 | 46,000.00 | 46,650.00 | 45,550.00 | 45,550.00 | 43,384.39 | 30,626 |
| 2025-08-04 | 45,100.00 | 46,150.00 | 44,500.00 | 45,950.00 | 43,765.37 | 16,315 |
| 2025-08-01 | 46,150.00 | 46,650.00 | 45,100.00 | 45,100.00 | 42,955.78 | 34,434 |
| 2025-07-31 | 46,400.00 | 47,200.00 | 45,750.00 | 46,900.00 | 44,670.21 | 49,441 |
| 2025-07-30 | 45,900.00 | 46,650.00 | 45,900.00 | 46,400.00 | 44,193.98 | 20,708 |
| 2025-07-29 | 45,200.00 | 46,250.00 | 44,800.00 | 45,900.00 | 43,717.75 | 32,908 |
| 2025-07-28 | 45,900.00 | 46,100.00 | 44,950.00 | 45,300.00 | 43,146.28 | 44,209 |
| 2025-07-25 | 45,600.00 | 46,050.00 | 45,600.00 | 45,700.00 | 43,527.26 | 12,623 |
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.