Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 50,900.00 | 51,100.00 | 50,000.00 | 51,000.00 | 48,575.28 | 25,122 |
| 2024-10-25 | 51,200.00 | 51,800.00 | 50,500.00 | 50,700.00 | 48,289.54 | 12,369 |
| 2024-10-24 | 51,800.00 | 52,000.00 | 51,000.00 | 51,200.00 | 48,765.77 | 12,871 |
| 2024-10-23 | 52,100.00 | 52,300.00 | 51,500.00 | 51,600.00 | 49,146.75 | 27,914 |
| 2024-10-22 | 51,300.00 | 52,100.00 | 50,600.00 | 51,800.00 | 49,337.24 | 24,085 |
| 2024-10-21 | 51,300.00 | 52,400.00 | 50,500.00 | 51,400.00 | 48,956.26 | 25,310 |
| 2024-10-18 | 51,700.00 | 51,700.00 | 50,400.00 | 50,900.00 | 48,480.03 | 28,030 |
| 2024-10-17 | 51,100.00 | 51,900.00 | 51,100.00 | 51,200.00 | 48,765.77 | 15,257 |
| 2024-10-16 | 51,800.00 | 52,000.00 | 51,100.00 | 51,100.00 | 48,670.52 | 22,459 |
| 2024-10-15 | 52,000.00 | 52,500.00 | 51,500.00 | 52,300.00 | 49,813.47 | 30,700 |
| 2024-10-14 | 51,600.00 | 52,500.00 | 51,300.00 | 51,900.00 | 49,432.49 | 24,025 |
| 2024-10-11 | 51,300.00 | 52,200.00 | 51,300.00 | 51,700.00 | 49,242.00 | 22,037 |
| 2024-10-10 | 51,300.00 | 52,300.00 | 51,300.00 | 51,500.00 | 49,051.51 | 55,267 |
| 2024-10-08 | 52,000.00 | 52,200.00 | 51,300.00 | 51,500.00 | 49,051.51 | 21,942 |
| 2024-10-07 | 52,300.00 | 52,700.00 | 51,700.00 | 52,000.00 | 49,527.73 | 29,453 |
| 2024-10-04 | 54,600.00 | 54,600.00 | 51,900.00 | 52,300.00 | 49,813.47 | 38,188 |
| 2024-10-02 | 55,800.00 | 55,800.00 | 53,400.00 | 53,900.00 | 51,337.40 | 46,671 |
| 2024-09-30 | 57,000.00 | 58,000.00 | 55,800.00 | 56,300.00 | 53,623.30 | 44,072 |
| 2024-09-27 | 56,700.00 | 59,000.00 | 56,200.00 | 57,500.00 | 54,766.24 | 63,818 |
| 2024-09-26 | 58,300.00 | 59,100.00 | 56,800.00 | 58,900.00 | 50,194.45 | 40,448 |
| 2024-09-25 | 57,900.00 | 59,300.00 | 57,100.00 | 58,800.00 | 50,109.23 | 62,880 |
| 2024-09-24 | 57,000.00 | 57,000.00 | 55,500.00 | 57,000.00 | 48,575.28 | 23,373 |
| 2024-09-23 | 54,900.00 | 57,200.00 | 54,200.00 | 56,000.00 | 47,723.08 | 37,930 |
| 2024-09-20 | 56,200.00 | 56,300.00 | 54,200.00 | 54,200.00 | 46,189.12 | 28,035 |
| 2024-09-19 | 55,400.00 | 56,000.00 | 54,500.00 | 55,800.00 | 47,552.64 | 21,243 |
| 2024-09-13 | 53,800.00 | 54,200.00 | 52,700.00 | 54,200.00 | 46,189.12 | 21,214 |
| 2024-09-12 | 52,400.00 | 53,800.00 | 52,000.00 | 53,400.00 | 45,507.37 | 41,869 |
| 2024-09-11 | 52,700.00 | 52,800.00 | 52,100.00 | 52,400.00 | 44,655.17 | 11,615 |
| 2024-09-10 | 53,500.00 | 54,000.00 | 52,200.00 | 52,500.00 | 44,740.39 | 28,361 |
| 2024-09-09 | 53,500.00 | 54,600.00 | 52,600.00 | 53,200.00 | 45,336.93 | 30,927 |
| 2024-09-06 | 55,900.00 | 55,900.00 | 54,000.00 | 54,000.00 | 46,018.68 | 19,527 |
| 2024-09-05 | 56,200.00 | 57,400.00 | 54,900.00 | 55,400.00 | 47,211.76 | 18,848 |
| 2024-09-04 | 56,600.00 | 56,600.00 | 54,300.00 | 55,000.00 | 46,870.88 | 20,887 |
| 2024-09-03 | 55,400.00 | 57,600.00 | 55,200.00 | 57,000.00 | 48,575.28 | 33,722 |
| 2024-09-02 | 55,000.00 | 56,500.00 | 54,400.00 | 55,400.00 | 47,211.76 | 19,415 |
| 2024-08-30 | 55,300.00 | 55,300.00 | 53,800.00 | 54,700.00 | 46,615.22 | 21,125 |
| 2024-08-29 | 55,400.00 | 55,400.00 | 52,600.00 | 54,500.00 | 46,444.78 | 53,806 |
| 2024-08-28 | 58,700.00 | 59,200.00 | 54,800.00 | 54,900.00 | 46,785.66 | 58,837 |
| 2024-08-27 | 59,800.00 | 60,300.00 | 58,200.00 | 59,400.00 | 50,620.55 | 27,362 |
| 2024-08-26 | 56,300.00 | 59,300.00 | 56,300.00 | 59,200.00 | 50,450.11 | 44,089 |
| 2024-08-23 | 55,300.00 | 56,700.00 | 53,000.00 | 56,300.00 | 47,978.74 | 36,070 |
| 2024-08-22 | 55,400.00 | 55,900.00 | 54,900.00 | 55,300.00 | 47,126.54 | 23,931 |
| 2024-08-21 | 53,800.00 | 56,000.00 | 53,300.00 | 55,000.00 | 46,870.88 | 39,244 |
| 2024-08-20 | 53,900.00 | 54,300.00 | 53,200.00 | 53,600.00 | 45,677.80 | 19,682 |
| 2024-08-19 | 52,900.00 | 53,800.00 | 52,600.00 | 53,700.00 | 45,763.02 | 27,008 |
| 2024-08-16 | 52,800.00 | 53,800.00 | 51,500.00 | 52,600.00 | 44,825.61 | 47,851 |
| 2024-08-14 | 51,900.00 | 52,300.00 | 51,000.00 | 51,800.00 | 44,143.85 | 24,030 |
| 2024-08-13 | 53,000.00 | 53,000.00 | 51,300.00 | 51,400.00 | 43,802.97 | 36,408 |
| 2024-08-12 | 55,300.00 | 55,300.00 | 50,900.00 | 52,500.00 | 44,740.39 | 125,939 |
| 2024-08-09 | 55,000.00 | 56,400.00 | 54,400.00 | 55,500.00 | 47,296.98 | 35,580 |
| 2024-08-08 | 52,800.00 | 56,000.00 | 52,500.00 | 54,700.00 | 46,615.22 | 61,357 |
| 2024-08-07 | 52,900.00 | 54,800.00 | 51,700.00 | 52,800.00 | 44,996.05 | 43,291 |
| 2024-08-06 | 57,900.00 | 57,900.00 | 53,400.00 | 53,400.00 | 45,507.37 | 86,936 |
| 2024-08-05 | 60,700.00 | 60,700.00 | 54,300.00 | 56,200.00 | 47,893.52 | 54,379 |
| 2024-08-02 | 61,300.00 | 61,600.00 | 59,600.00 | 60,800.00 | 51,813.63 | 33,017 |
| 2024-08-01 | 62,800.00 | 62,900.00 | 60,800.00 | 62,000.00 | 52,836.27 | 46,040 |
| 2024-07-31 | 64,200.00 | 64,400.00 | 62,800.00 | 63,400.00 | 54,029.34 | 34,942 |
| 2024-07-30 | 62,100.00 | 65,000.00 | 62,000.00 | 64,500.00 | 54,966.76 | 32,843 |
| 2024-07-29 | 63,000.00 | 64,900.00 | 61,500.00 | 64,000.00 | 54,540.66 | 67,458 |
| 2024-07-26 | 61,900.00 | 64,400.00 | 61,000.00 | 63,700.00 | 54,285.00 | 64,516 |
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.