Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 765.00 | 770.00 | 763.00 | 764.00 | 3,820.00 | 8,491 |
| 2024-07-04 | 766.00 | 768.00 | 763.00 | 765.00 | 3,825.00 | 6,807 |
| 2024-07-03 | 773.00 | 774.00 | 760.00 | 766.00 | 3,830.00 | 22,430 |
| 2024-07-02 | 779.00 | 785.00 | 766.00 | 773.00 | 3,865.00 | 25,386 |
| 2024-07-01 | 778.00 | 786.00 | 773.00 | 785.00 | 3,925.00 | 17,488 |
| 2024-06-28 | 787.00 | 793.00 | 778.00 | 786.00 | 3,930.00 | 10,516 |
| 2024-06-27 | 796.00 | 796.00 | 780.00 | 787.00 | 3,935.00 | 6,299 |
| 2024-06-26 | 782.00 | 797.00 | 782.00 | 796.00 | 3,980.00 | 8,067 |
| 2024-06-25 | 785.00 | 794.00 | 779.00 | 788.00 | 3,940.00 | 12,913 |
| 2024-06-24 | 790.00 | 796.00 | 785.00 | 796.00 | 3,980.00 | 10,300 |
| 2024-06-21 | 791.00 | 796.00 | 788.00 | 795.00 | 3,975.00 | 3,867 |
| 2024-06-20 | 808.00 | 808.00 | 787.00 | 795.00 | 3,975.00 | 29,505 |
| 2024-06-19 | 802.00 | 803.00 | 796.00 | 800.00 | 4,000.00 | 4,923 |
| 2024-06-18 | 810.00 | 814.00 | 801.00 | 801.00 | 4,005.00 | 4,760 |
| 2024-06-17 | 815.00 | 815.00 | 805.00 | 810.00 | 4,050.00 | 5,313 |
| 2024-06-14 | 807.00 | 821.00 | 800.00 | 815.00 | 4,075.00 | 12,476 |
| 2024-06-13 | 805.00 | 805.00 | 798.00 | 802.00 | 4,010.00 | 4,567 |
| 2024-06-12 | 798.00 | 804.00 | 798.00 | 800.00 | 4,000.00 | 3,963 |
| 2024-06-11 | 803.00 | 807.00 | 798.00 | 798.00 | 3,990.00 | 12,308 |
| 2024-06-10 | 805.00 | 805.00 | 800.00 | 803.00 | 4,015.00 | 4,787 |
| 2024-06-07 | 806.00 | 806.00 | 800.00 | 805.00 | 4,025.00 | 4,233 |
| 2024-06-05 | 803.00 | 811.00 | 800.00 | 806.00 | 4,030.00 | 6,783 |
| 2024-06-04 | 798.00 | 803.00 | 798.00 | 803.00 | 4,015.00 | 4,519 |
| 2024-06-03 | 799.00 | 800.00 | 795.00 | 799.00 | 3,995.00 | 5,441 |
| 2024-05-31 | 794.00 | 799.00 | 788.00 | 799.00 | 3,995.00 | 6,902 |
| 2024-05-30 | 792.00 | 799.00 | 789.00 | 795.00 | 3,975.00 | 11,459 |
| 2024-05-29 | 799.00 | 803.00 | 793.00 | 795.00 | 3,975.00 | 9,969 |
| 2024-05-28 | 800.00 | 800.00 | 793.00 | 798.00 | 3,990.00 | 11,447 |
| 2024-05-27 | 813.00 | 813.00 | 786.00 | 797.00 | 3,985.00 | 18,868 |
| 2024-05-24 | 812.00 | 816.00 | 801.00 | 810.00 | 4,050.00 | 7,374 |
| 2024-05-23 | 820.00 | 822.00 | 808.00 | 812.00 | 4,060.00 | 6,306 |
| 2024-05-22 | 819.00 | 827.00 | 811.00 | 820.00 | 4,100.00 | 7,792 |
| 2024-05-21 | 818.00 | 822.00 | 807.00 | 819.00 | 4,095.00 | 15,880 |
| 2024-05-20 | 817.00 | 827.00 | 817.00 | 818.00 | 4,090.00 | 13,052 |
| 2024-05-17 | 792.00 | 815.00 | 790.00 | 815.00 | 4,075.00 | 22,768 |
| 2024-05-16 | 780.00 | 792.00 | 780.00 | 788.00 | 3,940.00 | 6,069 |
| 2024-05-14 | 796.00 | 799.00 | 770.00 | 770.00 | 3,850.00 | 11,307 |
| 2024-05-13 | 797.00 | 797.00 | 792.00 | 796.00 | 3,980.00 | 2,546 |
| 2024-05-10 | 788.00 | 798.00 | 787.00 | 797.00 | 3,985.00 | 12,185 |
| 2024-05-09 | 800.00 | 802.00 | 796.00 | 797.00 | 3,985.00 | 7,538 |
| 2024-05-08 | 796.00 | 802.00 | 792.00 | 798.00 | 3,990.00 | 5,035 |
| 2024-05-07 | 800.00 | 800.00 | 789.00 | 796.00 | 3,980.00 | 19,829 |
| 2024-05-03 | 804.00 | 804.00 | 796.00 | 801.00 | 4,005.00 | 7,365 |
| 2024-05-02 | 804.00 | 812.00 | 796.00 | 804.00 | 4,020.00 | 12,976 |
| 2024-04-30 | 800.00 | 804.00 | 796.00 | 804.00 | 4,020.00 | 15,817 |
| 2024-04-29 | 810.00 | 810.00 | 779.00 | 800.00 | 4,000.00 | 61,458 |
| 2024-04-26 | 824.00 | 825.00 | 805.00 | 810.00 | 4,050.00 | 31,413 |
| 2024-04-25 | 827.00 | 827.00 | 812.00 | 825.00 | 4,125.00 | 15,925 |
| 2024-04-24 | 828.00 | 828.00 | 825.00 | 827.00 | 4,135.00 | 2,902 |
| 2024-04-23 | 827.00 | 830.00 | 820.00 | 825.00 | 4,125.00 | 6,025 |
| 2024-04-22 | 815.00 | 829.00 | 815.00 | 826.00 | 4,130.00 | 12,695 |
| 2024-04-19 | 826.00 | 826.00 | 812.00 | 824.00 | 4,120.00 | 15,939 |
| 2024-04-18 | 821.00 | 828.00 | 821.00 | 823.00 | 4,115.00 | 9,021 |
| 2024-04-17 | 813.00 | 830.00 | 812.00 | 822.00 | 4,110.00 | 24,219 |
| 2024-04-16 | 839.00 | 839.00 | 828.00 | 835.00 | 4,175.00 | 10,783 |
| 2024-04-15 | 840.00 | 852.00 | 838.00 | 839.00 | 4,195.00 | 17,396 |
| 2024-04-12 | 854.00 | 858.00 | 845.00 | 850.00 | 4,250.00 | 8,959 |
| 2024-04-11 | 849.00 | 855.00 | 846.00 | 855.00 | 4,275.00 | 7,027 |
| 2024-04-09 | 840.00 | 856.00 | 840.00 | 850.00 | 4,250.00 | 14,498 |
| 2024-04-08 | 850.00 | 858.00 | 849.00 | 849.00 | 4,245.00 | 3,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.