Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 41,100.00 | 41,150.00 | 40,750.00 | 40,900.00 | 38,955.47 | 13,386 |
| 2025-04-23 | 40,350.00 | 41,000.00 | 40,000.00 | 40,850.00 | 38,907.84 | 19,477 |
| 2025-04-22 | 39,500.00 | 39,950.00 | 39,050.00 | 39,800.00 | 37,907.77 | 13,764 |
| 2025-04-21 | 39,400.00 | 39,500.00 | 39,000.00 | 39,400.00 | 37,526.78 | 9,790 |
| 2025-04-18 | 38,300.00 | 39,400.00 | 38,100.00 | 39,050.00 | 37,193.42 | 11,224 |
| 2025-04-17 | 38,850.00 | 38,850.00 | 38,050.00 | 38,500.00 | 36,669.57 | 22,333 |
| 2025-04-16 | 39,050.00 | 39,250.00 | 38,600.00 | 38,650.00 | 36,812.44 | 16,330 |
| 2025-04-15 | 38,600.00 | 39,050.00 | 38,550.00 | 39,050.00 | 37,193.42 | 11,729 |
| 2025-04-14 | 39,000.00 | 39,150.00 | 38,300.00 | 38,300.00 | 36,479.08 | 22,863 |
| 2025-04-11 | 38,150.00 | 39,500.00 | 37,800.00 | 39,500.00 | 37,622.03 | 20,465 |
| 2025-04-10 | 37,300.00 | 38,750.00 | 37,300.00 | 38,750.00 | 36,907.69 | 37,558 |
| 2025-04-09 | 38,050.00 | 38,350.00 | 36,400.00 | 36,500.00 | 34,764.66 | 28,140 |
| 2025-04-08 | 37,750.00 | 38,950.00 | 37,750.00 | 38,350.00 | 36,526.70 | 18,659 |
| 2025-04-07 | 39,000.00 | 39,000.00 | 37,400.00 | 37,650.00 | 35,859.98 | 31,356 |
| 2025-04-04 | 39,000.00 | 39,900.00 | 38,550.00 | 39,550.00 | 37,669.65 | 14,490 |
| 2025-04-03 | 39,450.00 | 39,650.00 | 38,500.00 | 39,550.00 | 37,669.65 | 31,824 |
| 2025-04-02 | 40,550.00 | 40,700.00 | 39,650.00 | 39,800.00 | 37,907.77 | 31,973 |
| 2025-04-01 | 41,000.00 | 41,450.00 | 40,500.00 | 40,550.00 | 38,622.11 | 16,909 |
| 2025-03-31 | 41,600.00 | 42,000.00 | 40,550.00 | 40,850.00 | 38,907.84 | 38,903 |
| 2025-03-28 | 43,550.00 | 43,550.00 | 42,000.00 | 42,800.00 | 40,765.13 | 45,793 |
| 2025-03-27 | 43,850.00 | 44,150.00 | 43,650.00 | 43,800.00 | 41,717.59 | 18,826 |
| 2025-03-26 | 44,150.00 | 44,150.00 | 43,700.00 | 44,000.00 | 41,908.08 | 13,295 |
| 2025-03-25 | 43,550.00 | 43,950.00 | 43,550.00 | 43,950.00 | 41,860.46 | 11,922 |
| 2025-03-24 | 43,250.00 | 43,850.00 | 43,000.00 | 43,750.00 | 41,669.97 | 19,380 |
| 2025-03-21 | 43,550.00 | 43,650.00 | 43,200.00 | 43,250.00 | 41,193.74 | 21,006 |
| 2025-03-20 | 43,400.00 | 43,900.00 | 43,400.00 | 43,500.00 | 41,431.85 | 15,940 |
| 2025-03-19 | 43,200.00 | 43,800.00 | 43,000.00 | 43,400.00 | 41,336.61 | 22,904 |
| 2025-03-18 | 43,850.00 | 44,000.00 | 43,150.00 | 43,200.00 | 41,146.12 | 22,641 |
| 2025-03-17 | 43,500.00 | 43,850.00 | 43,000.00 | 43,600.00 | 41,527.10 | 30,589 |
| 2025-03-14 | 44,350.00 | 44,450.00 | 43,400.00 | 43,500.00 | 41,431.85 | 32,472 |
| 2025-03-13 | 44,300.00 | 44,450.00 | 43,750.00 | 44,450.00 | 42,336.69 | 39,369 |
| 2025-03-12 | 44,250.00 | 44,600.00 | 44,000.00 | 44,050.00 | 41,955.71 | 20,105 |
| 2025-03-11 | 44,450.00 | 44,800.00 | 44,000.00 | 44,250.00 | 42,146.20 | 15,704 |
| 2025-03-10 | 45,200.00 | 45,500.00 | 44,800.00 | 44,850.00 | 42,717.67 | 12,914 |
| 2025-03-07 | 45,700.00 | 46,150.00 | 45,150.00 | 45,150.00 | 43,003.41 | 21,681 |
| 2025-03-06 | 45,500.00 | 46,150.00 | 45,450.00 | 45,750.00 | 43,574.88 | 17,303 |
| 2025-03-05 | 45,250.00 | 46,000.00 | 45,250.00 | 45,450.00 | 43,289.14 | 18,510 |
| 2025-03-04 | 45,800.00 | 45,900.00 | 45,200.00 | 45,250.00 | 43,098.65 | 12,794 |
| 2025-02-28 | 46,650.00 | 46,700.00 | 45,400.00 | 45,800.00 | 43,622.50 | 32,672 |
| 2025-02-27 | 46,350.00 | 47,000.00 | 46,300.00 | 46,850.00 | 44,622.58 | 14,755 |
| 2025-02-26 | 46,650.00 | 46,750.00 | 45,900.00 | 46,750.00 | 44,527.34 | 17,523 |
| 2025-02-25 | 46,200.00 | 46,600.00 | 46,000.00 | 46,550.00 | 44,336.85 | 21,539 |
| 2025-02-24 | 47,000.00 | 47,100.00 | 46,300.00 | 46,400.00 | 44,193.98 | 21,848 |
| 2025-02-21 | 47,000.00 | 48,000.00 | 47,000.00 | 47,050.00 | 44,813.07 | 30,657 |
| 2025-02-20 | 46,500.00 | 47,150.00 | 46,300.00 | 47,100.00 | 44,860.70 | 20,399 |
| 2025-02-19 | 46,100.00 | 47,100.00 | 46,100.00 | 46,800.00 | 44,574.96 | 24,868 |
| 2025-02-18 | 46,200.00 | 46,650.00 | 46,050.00 | 46,300.00 | 44,098.73 | 13,171 |
| 2025-02-17 | 46,000.00 | 46,500.00 | 45,600.00 | 46,400.00 | 44,193.98 | 13,285 |
| 2025-02-14 | 45,550.00 | 46,550.00 | 45,550.00 | 45,700.00 | 43,527.26 | 22,451 |
| 2025-02-13 | 44,700.00 | 45,600.00 | 44,650.00 | 45,550.00 | 43,384.39 | 35,539 |
| 2025-02-12 | 45,000.00 | 45,600.00 | 44,600.00 | 44,650.00 | 42,527.18 | 23,472 |
| 2025-02-11 | 45,000.00 | 45,200.00 | 44,200.00 | 44,750.00 | 42,622.42 | 34,595 |
| 2025-02-10 | 45,050.00 | 45,350.00 | 44,650.00 | 44,800.00 | 42,670.05 | 28,998 |
| 2025-02-07 | 45,900.00 | 46,150.00 | 45,300.00 | 45,300.00 | 43,146.28 | 21,316 |
| 2025-02-06 | 46,100.00 | 46,300.00 | 45,800.00 | 46,000.00 | 43,813.00 | 21,554 |
| 2025-02-05 | 46,100.00 | 46,650.00 | 46,100.00 | 46,100.00 | 43,908.24 | 13,024 |
| 2025-02-04 | 45,500.00 | 46,100.00 | 45,250.00 | 45,750.00 | 43,574.88 | 25,504 |
| 2025-02-03 | 46,500.00 | 46,900.00 | 45,000.00 | 45,150.00 | 43,003.41 | 38,472 |
| 2025-01-31 | 47,250.00 | 47,450.00 | 46,650.00 | 46,950.00 | 44,717.83 | 28,384 |
| 2025-01-24 | 46,500.00 | 46,950.00 | 46,200.00 | 46,800.00 | 44,574.96 | 17,530 |
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.