Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 857.00 | 857.00 | 848.00 | 853.00 | 4,265.00 | 7,834 |
| 2024-04-04 | 853.00 | 857.00 | 847.00 | 857.00 | 4,285.00 | 7,076 |
| 2024-04-03 | 853.00 | 856.00 | 844.00 | 853.00 | 4,265.00 | 10,518 |
| 2024-04-02 | 850.00 | 857.00 | 849.00 | 853.00 | 4,265.00 | 12,508 |
| 2024-04-01 | 857.00 | 858.00 | 847.00 | 853.00 | 4,265.00 | 24,134 |
| 2024-03-29 | 850.00 | 858.00 | 848.00 | 858.00 | 4,290.00 | 8,738 |
| 2024-03-28 | 862.00 | 862.00 | 849.00 | 858.00 | 4,290.00 | 10,780 |
| 2024-03-27 | 858.00 | 862.00 | 851.00 | 862.00 | 4,310.00 | 5,099 |
| 2024-03-26 | 850.00 | 858.00 | 845.00 | 858.00 | 4,290.00 | 8,306 |
| 2024-03-25 | 858.00 | 860.00 | 837.00 | 859.00 | 4,295.00 | 21,668 |
| 2024-03-22 | 854.00 | 872.00 | 840.00 | 860.00 | 4,300.00 | 25,290 |
| 2024-03-21 | 847.00 | 858.00 | 841.00 | 854.00 | 4,270.00 | 19,934 |
| 2024-03-20 | 844.00 | 848.00 | 840.00 | 847.00 | 4,235.00 | 18,199 |
| 2024-03-19 | 843.00 | 872.00 | 841.00 | 848.00 | 4,240.00 | 35,306 |
| 2024-03-18 | 854.00 | 857.00 | 845.00 | 852.00 | 4,260.00 | 15,791 |
| 2024-03-15 | 872.00 | 874.00 | 850.00 | 854.00 | 4,270.00 | 28,011 |
| 2024-03-14 | 866.00 | 872.00 | 850.00 | 872.00 | 4,360.00 | 27,290 |
| 2024-03-13 | 878.00 | 878.00 | 867.00 | 868.00 | 4,340.00 | 7,816 |
| 2024-03-12 | 872.00 | 880.00 | 868.00 | 869.00 | 4,345.00 | 11,774 |
| 2024-03-11 | 885.00 | 885.00 | 869.00 | 882.00 | 4,410.00 | 16,522 |
| 2024-03-08 | 875.00 | 884.00 | 872.00 | 877.00 | 4,385.00 | 14,274 |
| 2024-03-07 | 886.00 | 890.00 | 877.00 | 890.00 | 4,450.00 | 12,973 |
| 2024-03-06 | 880.00 | 888.00 | 878.00 | 886.00 | 4,430.00 | 12,584 |
| 2024-03-05 | 880.00 | 899.00 | 880.00 | 887.00 | 4,435.00 | 20,659 |
| 2024-03-04 | 892.00 | 905.00 | 889.00 | 892.00 | 4,460.00 | 13,887 |
| 2024-02-29 | 898.00 | 898.00 | 887.00 | 895.00 | 4,475.00 | 8,102 |
| 2024-02-28 | 905.00 | 905.00 | 887.00 | 898.00 | 4,490.00 | 18,313 |
| 2024-02-27 | 900.00 | 903.00 | 891.00 | 900.00 | 4,500.00 | 13,124 |
| 2024-02-26 | 900.00 | 908.00 | 891.00 | 891.00 | 4,455.00 | 9,454 |
| 2024-02-23 | 913.00 | 915.00 | 906.00 | 906.00 | 4,530.00 | 13,365 |
| 2024-02-22 | 930.00 | 930.00 | 913.00 | 917.00 | 4,585.00 | 15,146 |
| 2024-02-21 | 928.00 | 928.00 | 920.00 | 925.00 | 4,625.00 | 8,333 |
| 2024-02-20 | 921.00 | 926.00 | 913.00 | 924.00 | 4,620.00 | 12,698 |
| 2024-02-19 | 912.00 | 921.00 | 907.00 | 919.00 | 4,595.00 | 27,315 |
| 2024-02-16 | 909.00 | 913.00 | 905.00 | 912.00 | 4,560.00 | 7,680 |
| 2024-02-15 | 912.00 | 915.00 | 904.00 | 912.00 | 4,560.00 | 11,298 |
| 2024-02-14 | 905.00 | 915.00 | 905.00 | 908.00 | 4,540.00 | 14,967 |
| 2024-02-13 | 906.00 | 914.00 | 899.00 | 914.00 | 4,570.00 | 26,255 |
| 2024-02-08 | 892.00 | 909.00 | 891.00 | 909.00 | 4,545.00 | 17,207 |
| 2024-02-07 | 889.00 | 895.00 | 885.00 | 895.00 | 4,475.00 | 21,265 |
| 2024-02-06 | 880.00 | 890.00 | 880.00 | 890.00 | 4,450.00 | 12,315 |
| 2024-02-05 | 883.00 | 887.00 | 876.00 | 887.00 | 4,435.00 | 14,446 |
| 2024-02-02 | 868.00 | 885.00 | 868.00 | 884.00 | 4,420.00 | 19,428 |
| 2024-02-01 | 867.00 | 874.00 | 853.00 | 874.00 | 4,370.00 | 13,416 |
| 2024-01-31 | 853.00 | 868.00 | 853.00 | 868.00 | 4,340.00 | 7,213 |
| 2024-01-30 | 861.00 | 862.00 | 853.00 | 853.00 | 4,265.00 | 10,235 |
| 2024-01-29 | 855.00 | 863.00 | 855.00 | 861.00 | 4,305.00 | 7,934 |
| 2024-01-26 | 865.00 | 865.00 | 858.00 | 862.00 | 4,310.00 | 4,441 |
| 2024-01-25 | 875.00 | 880.00 | 855.00 | 861.00 | 4,305.00 | 20,318 |
| 2024-01-24 | 890.00 | 890.00 | 876.00 | 881.00 | 4,405.00 | 13,825 |
| 2024-01-23 | 891.00 | 899.00 | 886.00 | 889.00 | 4,445.00 | 10,415 |
| 2024-01-22 | 900.00 | 905.00 | 890.00 | 891.00 | 4,455.00 | 23,633 |
| 2024-01-19 | 919.00 | 919.00 | 905.00 | 905.00 | 4,525.00 | 6,947 |
| 2024-01-18 | 909.00 | 909.00 | 899.00 | 904.00 | 4,520.00 | 9,715 |
| 2024-01-17 | 917.00 | 917.00 | 898.00 | 905.00 | 4,525.00 | 12,939 |
| 2024-01-16 | 914.00 | 924.00 | 909.00 | 917.00 | 4,585.00 | 9,440 |
| 2024-01-15 | 926.00 | 928.00 | 914.00 | 920.00 | 4,600.00 | 7,983 |
| 2024-01-12 | 926.00 | 930.00 | 920.00 | 926.00 | 4,630.00 | 7,441 |
| 2024-01-11 | 937.00 | 942.00 | 925.00 | 930.00 | 4,650.00 | 14,341 |
| 2024-01-10 | 926.00 | 972.00 | 916.00 | 937.00 | 4,685.00 | 121,707 |
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.