Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 45,750.00 | 46,500.00 | 45,600.00 | 45,900.00 | 43,717.75 | 25,955 |
| 2025-07-23 | 46,800.00 | 46,800.00 | 45,600.00 | 45,850.00 | 43,670.13 | 27,490 |
| 2025-07-22 | 45,950.00 | 47,000.00 | 45,850.00 | 46,100.00 | 43,908.24 | 37,828 |
| 2025-07-21 | 46,000.00 | 46,150.00 | 45,400.00 | 45,700.00 | 43,527.26 | 20,298 |
| 2025-07-18 | 46,400.00 | 46,700.00 | 45,650.00 | 46,000.00 | 43,813.00 | 22,742 |
| 2025-07-17 | 47,300.00 | 47,400.00 | 45,550.00 | 46,400.00 | 44,193.98 | 39,983 |
| 2025-07-16 | 47,950.00 | 48,200.00 | 46,550.00 | 47,050.00 | 44,813.07 | 41,723 |
| 2025-07-15 | 48,500.00 | 48,950.00 | 47,450.00 | 47,950.00 | 45,670.29 | 47,209 |
| 2025-07-14 | 48,800.00 | 48,950.00 | 47,350.00 | 48,350.00 | 46,051.27 | 41,725 |
| 2025-07-11 | 49,450.00 | 49,600.00 | 48,500.00 | 48,750.00 | 46,432.25 | 51,171 |
| 2025-07-10 | 49,750.00 | 50,100.00 | 48,250.00 | 49,650.00 | 47,289.46 | 106,223 |
| 2025-07-09 | 45,350.00 | 51,900.00 | 45,350.00 | 50,200.00 | 47,813.31 | 322,847 |
| 2025-07-08 | 45,000.00 | 45,450.00 | 44,600.00 | 44,800.00 | 42,670.05 | 24,321 |
| 2025-07-07 | 45,100.00 | 45,100.00 | 44,500.00 | 44,500.00 | 42,384.31 | 20,175 |
| 2025-07-04 | 45,500.00 | 45,550.00 | 45,100.00 | 45,150.00 | 43,003.41 | 21,316 |
| 2025-07-03 | 44,800.00 | 45,300.00 | 44,800.00 | 45,150.00 | 43,003.41 | 21,616 |
| 2025-07-02 | 44,900.00 | 45,650.00 | 44,050.00 | 45,000.00 | 42,860.54 | 43,897 |
| 2025-07-01 | 45,650.00 | 46,100.00 | 45,000.00 | 45,100.00 | 42,955.78 | 41,529 |
| 2025-06-30 | 45,100.00 | 46,250.00 | 44,950.00 | 46,100.00 | 43,908.24 | 46,135 |
| 2025-06-27 | 46,100.00 | 46,500.00 | 44,850.00 | 44,950.00 | 42,812.92 | 52,448 |
| 2025-06-26 | 47,000.00 | 47,200.00 | 46,050.00 | 46,900.00 | 44,670.21 | 62,715 |
| 2025-06-25 | 46,600.00 | 47,450.00 | 46,300.00 | 46,900.00 | 44,670.21 | 49,620 |
| 2025-06-24 | 45,000.00 | 46,400.00 | 44,850.00 | 46,200.00 | 44,003.49 | 67,030 |
| 2025-06-23 | 45,450.00 | 45,450.00 | 44,300.00 | 44,350.00 | 42,241.44 | 45,900 |
| 2025-06-20 | 44,950.00 | 45,900.00 | 44,350.00 | 45,450.00 | 43,289.14 | 62,185 |
| 2025-06-19 | 44,950.00 | 45,500.00 | 44,100.00 | 44,700.00 | 42,574.80 | 32,155 |
| 2025-06-18 | 44,200.00 | 44,800.00 | 43,800.00 | 44,400.00 | 42,289.07 | 31,323 |
| 2025-06-17 | 44,500.00 | 45,450.00 | 44,400.00 | 44,600.00 | 42,479.56 | 46,066 |
| 2025-06-16 | 44,700.00 | 45,200.00 | 43,900.00 | 44,550.00 | 42,431.93 | 28,026 |
| 2025-06-13 | 45,650.00 | 46,000.00 | 43,450.00 | 44,650.00 | 42,527.18 | 78,203 |
| 2025-06-12 | 45,800.00 | 46,200.00 | 44,500.00 | 45,650.00 | 43,479.64 | 98,792 |
| 2025-06-11 | 45,200.00 | 45,550.00 | 43,500.00 | 45,400.00 | 43,241.52 | 55,705 |
| 2025-06-10 | 45,200.00 | 45,950.00 | 44,950.00 | 45,000.00 | 42,860.54 | 49,591 |
| 2025-06-09 | 45,600.00 | 47,200.00 | 44,850.00 | 45,050.00 | 42,908.16 | 87,913 |
| 2025-06-05 | 43,350.00 | 46,250.00 | 43,300.00 | 45,250.00 | 43,098.65 | 143,088 |
| 2025-06-04 | 41,250.00 | 42,700.00 | 41,250.00 | 42,000.00 | 40,003.17 | 35,383 |
| 2025-06-02 | 41,850.00 | 42,250.00 | 41,100.00 | 41,250.00 | 39,288.83 | 29,850 |
| 2025-05-30 | 42,450.00 | 42,650.00 | 41,800.00 | 42,050.00 | 40,050.79 | 19,740 |
| 2025-05-29 | 41,500.00 | 42,600.00 | 41,200.00 | 42,450.00 | 40,431.78 | 33,913 |
| 2025-05-28 | 39,700.00 | 41,150.00 | 39,600.00 | 41,000.00 | 39,050.71 | 25,774 |
| 2025-05-27 | 40,700.00 | 41,000.00 | 39,800.00 | 40,100.00 | 38,193.50 | 30,894 |
| 2025-05-26 | 40,800.00 | 41,100.00 | 40,400.00 | 41,100.00 | 39,145.96 | 12,649 |
| 2025-05-23 | 40,450.00 | 41,150.00 | 40,400.00 | 40,650.00 | 38,717.35 | 10,430 |
| 2025-05-22 | 41,000.00 | 41,600.00 | 40,250.00 | 40,450.00 | 38,526.86 | 29,420 |
| 2025-05-21 | 41,050.00 | 42,350.00 | 41,050.00 | 41,150.00 | 39,193.58 | 15,786 |
| 2025-05-20 | 41,150.00 | 41,700.00 | 41,000.00 | 41,350.00 | 39,384.07 | 10,146 |
| 2025-05-19 | 41,350.00 | 42,250.00 | 41,150.00 | 41,150.00 | 39,193.58 | 9,391 |
| 2025-05-16 | 41,650.00 | 42,000.00 | 40,450.00 | 41,550.00 | 39,574.56 | 25,149 |
| 2025-05-15 | 41,700.00 | 42,100.00 | 41,650.00 | 41,650.00 | 39,669.81 | 9,906 |
| 2025-05-14 | 42,400.00 | 42,550.00 | 41,550.00 | 41,950.00 | 39,955.55 | 16,681 |
| 2025-05-13 | 42,450.00 | 42,850.00 | 41,800.00 | 41,800.00 | 39,812.68 | 19,320 |
| 2025-05-12 | 42,050.00 | 42,850.00 | 41,700.00 | 42,850.00 | 40,812.76 | 12,626 |
| 2025-05-09 | 41,750.00 | 42,300.00 | 41,050.00 | 41,600.00 | 39,622.19 | 26,550 |
| 2025-05-08 | 41,300.00 | 42,150.00 | 41,300.00 | 41,750.00 | 39,765.06 | 25,846 |
| 2025-05-07 | 42,400.00 | 42,750.00 | 41,400.00 | 41,400.00 | 39,431.70 | 19,253 |
| 2025-05-02 | 42,300.00 | 42,650.00 | 42,000.00 | 42,000.00 | 40,003.17 | 17,224 |
| 2025-04-30 | 41,700.00 | 42,950.00 | 41,550.00 | 42,450.00 | 40,431.78 | 17,583 |
| 2025-04-29 | 42,100.00 | 42,350.00 | 41,900.00 | 42,350.00 | 40,336.53 | 12,200 |
| 2025-04-28 | 41,900.00 | 42,400.00 | 41,450.00 | 41,900.00 | 39,907.92 | 17,630 |
| 2025-04-25 | 41,200.00 | 42,300.00 | 40,900.00 | 41,850.00 | 39,860.30 | 29,792 |
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.