Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 914.00 | 920.00 | 906.00 | 920.00 | 4,600.00 | 17,253 |
| 2024-01-08 | 920.00 | 923.00 | 916.00 | 916.00 | 4,580.00 | 12,924 |
| 2024-01-05 | 920.00 | 925.00 | 918.00 | 920.00 | 4,600.00 | 6,987 |
| 2024-01-04 | 923.00 | 925.00 | 917.00 | 925.00 | 4,625.00 | 5,175 |
| 2024-01-03 | 923.00 | 925.00 | 920.00 | 923.00 | 4,615.00 | 8,452 |
| 2024-01-02 | 920.00 | 926.00 | 912.00 | 923.00 | 4,615.00 | 10,692 |
| 2023-12-28 | 925.00 | 936.00 | 916.00 | 926.00 | 4,630.00 | 26,629 |
| 2023-12-27 | 902.00 | 925.00 | 902.00 | 925.00 | 4,625.00 | 17,440 |
| 2023-12-26 | 910.00 | 910.00 | 901.00 | 905.00 | 4,525.00 | 6,893 |
| 2023-12-22 | 904.00 | 908.00 | 900.00 | 906.00 | 4,530.00 | 4,781 |
| 2023-12-21 | 909.00 | 909.00 | 899.00 | 905.00 | 4,525.00 | 8,205 |
| 2023-12-20 | 903.00 | 906.00 | 901.00 | 905.00 | 4,525.00 | 8,902 |
| 2023-12-19 | 903.00 | 916.00 | 900.00 | 903.00 | 4,515.00 | 5,834 |
| 2023-12-18 | 914.00 | 919.00 | 908.00 | 913.00 | 4,565.00 | 9,206 |
| 2023-12-15 | 905.00 | 919.00 | 905.00 | 914.00 | 4,570.00 | 6,792 |
| 2023-12-14 | 921.00 | 921.00 | 900.00 | 914.00 | 4,570.00 | 12,334 |
| 2023-12-13 | 918.00 | 924.00 | 912.00 | 916.00 | 4,580.00 | 7,588 |
| 2023-12-12 | 922.00 | 925.00 | 917.00 | 920.00 | 4,600.00 | 6,572 |
| 2023-12-11 | 929.00 | 931.00 | 919.00 | 926.00 | 4,630.00 | 9,302 |
| 2023-12-08 | 928.00 | 932.00 | 923.00 | 929.00 | 4,645.00 | 6,879 |
| 2023-12-07 | 929.00 | 929.00 | 922.00 | 928.00 | 4,640.00 | 3,086 |
| 2023-12-06 | 930.00 | 930.00 | 920.00 | 929.00 | 4,645.00 | 7,126 |
| 2023-12-05 | 921.00 | 931.00 | 921.00 | 930.00 | 4,650.00 | 3,091 |
| 2023-12-04 | 924.00 | 934.00 | 920.00 | 932.00 | 4,660.00 | 11,711 |
| 2023-12-01 | 922.00 | 924.00 | 914.00 | 924.00 | 4,620.00 | 7,933 |
| 2023-11-30 | 921.00 | 923.00 | 918.00 | 922.00 | 4,610.00 | 2,152 |
| 2023-11-29 | 925.00 | 925.00 | 916.00 | 921.00 | 4,605.00 | 3,101 |
| 2023-11-28 | 916.00 | 925.00 | 913.00 | 925.00 | 4,625.00 | 4,891 |
| 2023-11-27 | 920.00 | 929.00 | 914.00 | 923.00 | 4,615.00 | 6,534 |
| 2023-11-24 | 936.00 | 936.00 | 922.00 | 925.00 | 4,625.00 | 9,990 |
| 2023-11-23 | 929.00 | 935.00 | 923.00 | 935.00 | 4,675.00 | 10,096 |
| 2023-11-22 | 923.00 | 929.00 | 915.00 | 929.00 | 4,645.00 | 9,990 |
| 2023-11-21 | 917.00 | 924.00 | 917.00 | 922.00 | 4,610.00 | 8,844 |
| 2023-11-20 | 910.00 | 920.00 | 910.00 | 918.00 | 4,590.00 | 7,093 |
| 2023-11-17 | 905.00 | 910.00 | 894.00 | 910.00 | 4,550.00 | 6,740 |
| 2023-11-16 | 899.00 | 910.00 | 898.00 | 905.00 | 4,525.00 | 9,414 |
| 2023-11-15 | 919.00 | 920.00 | 899.00 | 899.00 | 4,495.00 | 14,735 |
| 2023-11-14 | 918.00 | 924.00 | 914.00 | 922.00 | 4,610.00 | 9,314 |
| 2023-11-13 | 905.00 | 918.00 | 899.00 | 918.00 | 4,590.00 | 16,217 |
| 2023-11-10 | 894.00 | 905.00 | 890.00 | 905.00 | 4,525.00 | 5,646 |
| 2023-11-09 | 905.00 | 912.00 | 890.00 | 894.00 | 4,470.00 | 11,856 |
| 2023-11-08 | 907.00 | 910.00 | 892.00 | 905.00 | 4,525.00 | 6,651 |
| 2023-11-07 | 899.00 | 910.00 | 870.00 | 891.00 | 4,455.00 | 14,163 |
| 2023-11-06 | 870.00 | 900.00 | 863.00 | 899.00 | 4,495.00 | 25,917 |
| 2023-11-03 | 848.00 | 863.00 | 846.00 | 863.00 | 4,315.00 | 6,359 |
| 2023-11-02 | 826.00 | 848.00 | 826.00 | 848.00 | 4,240.00 | 10,501 |
| 2023-11-01 | 811.00 | 830.00 | 810.00 | 823.00 | 4,115.00 | 30,779 |
| 2023-10-31 | 891.00 | 894.00 | 810.00 | 810.00 | 4,050.00 | 41,682 |
| 2023-10-30 | 880.00 | 895.00 | 877.00 | 891.00 | 4,455.00 | 4,364 |
| 2023-10-27 | 890.00 | 898.00 | 880.00 | 896.00 | 4,480.00 | 8,492 |
| 2023-10-26 | 895.00 | 895.00 | 876.00 | 890.00 | 4,450.00 | 3,923 |
| 2023-10-25 | 896.00 | 898.00 | 885.00 | 893.00 | 4,465.00 | 6,706 |
| 2023-10-24 | 884.00 | 896.00 | 868.00 | 896.00 | 4,480.00 | 5,707 |
| 2023-10-23 | 889.00 | 903.00 | 840.00 | 888.00 | 4,440.00 | 21,065 |
| 2023-10-20 | 910.00 | 910.00 | 885.00 | 909.00 | 4,545.00 | 9,961 |
| 2023-10-19 | 918.00 | 918.00 | 897.00 | 910.00 | 4,550.00 | 7,073 |
| 2023-10-18 | 920.00 | 920.00 | 909.00 | 919.00 | 4,595.00 | 6,938 |
| 2023-10-17 | 907.00 | 920.00 | 907.00 | 917.00 | 4,585.00 | 5,470 |
| 2023-10-16 | 900.00 | 939.00 | 900.00 | 916.00 | 4,580.00 | 11,535 |
| 2023-10-13 | 901.00 | 922.00 | 901.00 | 907.00 | 4,535.00 | 9,108 |
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.