Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 918.00 | 919.00 | 875.00 | 917.00 | 4,585.00 | 9,705 |
| 2023-10-11 | 888.00 | 919.00 | 888.00 | 914.00 | 4,570.00 | 18,802 |
| 2023-10-10 | 929.00 | 930.00 | 881.00 | 900.00 | 4,500.00 | 14,459 |
| 2023-10-06 | 934.00 | 934.00 | 923.00 | 929.00 | 4,645.00 | 6,945 |
| 2023-10-05 | 927.00 | 936.00 | 900.00 | 934.00 | 4,670.00 | 25,847 |
| 2023-10-04 | 941.00 | 950.00 | 905.00 | 937.00 | 4,685.00 | 27,370 |
| 2023-09-27 | 961.00 | 969.00 | 940.00 | 960.00 | 4,800.00 | 17,408 |
| 2023-09-26 | 981.00 | 981.00 | 965.00 | 970.00 | 4,850.00 | 10,596 |
| 2023-09-25 | 982.00 | 982.00 | 974.00 | 981.00 | 4,905.00 | 4,590 |
| 2023-09-22 | 983.00 | 987.00 | 975.00 | 982.00 | 4,910.00 | 5,697 |
| 2023-09-21 | 993.00 | 993.00 | 977.00 | 983.00 | 4,915.00 | 29,929 |
| 2023-09-20 | 990.00 | 998.00 | 983.00 | 987.00 | 4,935.00 | 9,365 |
| 2023-09-19 | 990.00 | 995.00 | 984.00 | 987.00 | 4,935.00 | 8,975 |
| 2023-09-18 | 993.00 | 997.00 | 989.00 | 991.00 | 4,955.00 | 15,411 |
| 2023-09-15 | 995.00 | 996.00 | 987.00 | 994.00 | 4,970.00 | 10,676 |
| 2023-09-14 | 990.00 | 998.00 | 988.00 | 995.00 | 4,975.00 | 12,177 |
| 2023-09-13 | 989.00 | 1,016.00 | 984.00 | 993.00 | 4,965.00 | 33,289 |
| 2023-09-12 | 995.00 | 998.00 | 987.00 | 987.00 | 4,935.00 | 17,192 |
| 2023-09-11 | 997.00 | 997.00 | 990.00 | 995.00 | 4,975.00 | 18,193 |
| 2023-09-08 | 996.00 | 997.00 | 992.00 | 997.00 | 4,985.00 | 9,145 |
| 2023-09-07 | 1,002.00 | 1,004.00 | 992.00 | 996.00 | 4,980.00 | 12,966 |
| 2023-09-06 | 996.00 | 1,001.00 | 993.00 | 1,001.00 | 5,005.00 | 19,254 |
| 2023-09-05 | 996.00 | 1,008.00 | 995.00 | 996.00 | 4,980.00 | 10,800 |
| 2023-09-04 | 996.00 | 1,001.00 | 996.00 | 999.00 | 4,995.00 | 8,257 |
| 2023-09-01 | 996.00 | 1,003.00 | 995.00 | 999.00 | 4,995.00 | 21,392 |
| 2023-08-31 | 1,004.00 | 1,004.00 | 995.00 | 998.00 | 4,990.00 | 20,945 |
| 2023-08-30 | 1,014.00 | 1,014.00 | 995.00 | 1,004.00 | 5,020.00 | 9,464 |
| 2023-08-29 | 999.00 | 1,009.00 | 999.00 | 1,007.00 | 5,035.00 | 19,199 |
| 2023-08-28 | 989.00 | 999.00 | 989.00 | 997.00 | 4,985.00 | 24,966 |
| 2023-08-25 | 991.00 | 999.00 | 985.00 | 995.00 | 4,975.00 | 25,472 |
| 2023-08-24 | 1,007.00 | 1,007.00 | 990.00 | 995.00 | 4,975.00 | 42,537 |
| 2023-08-23 | 1,005.00 | 1,006.00 | 996.00 | 1,002.00 | 5,010.00 | 13,177 |
| 2023-08-22 | 1,007.00 | 1,013.00 | 996.00 | 1,002.00 | 5,010.00 | 20,660 |
| 2023-08-21 | 1,008.00 | 1,018.00 | 1,003.00 | 1,010.00 | 5,050.00 | 16,382 |
| 2023-08-18 | 1,007.00 | 1,017.00 | 1,004.00 | 1,014.00 | 5,070.00 | 13,766 |
| 2023-08-17 | 1,012.00 | 1,021.00 | 1,000.00 | 1,006.00 | 5,030.00 | 24,831 |
| 2023-08-16 | 1,015.00 | 1,029.00 | 1,015.00 | 1,022.00 | 5,110.00 | 23,412 |
| 2023-08-14 | 1,034.00 | 1,037.00 | 1,018.00 | 1,025.00 | 5,125.00 | 20,340 |
| 2023-08-11 | 1,016.00 | 1,032.00 | 1,015.00 | 1,030.00 | 5,150.00 | 23,174 |
| 2023-08-10 | 1,014.00 | 1,025.00 | 1,014.00 | 1,020.00 | 5,100.00 | 34,412 |
| 2023-08-09 | 1,011.00 | 1,028.00 | 1,010.00 | 1,025.00 | 5,125.00 | 16,688 |
| 2023-08-08 | 1,120.00 | 1,130.00 | 1,003.00 | 1,018.00 | 5,090.00 | 193,224 |
| 2023-08-07 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 5,675.00 | 6,869 |
| 2023-08-04 | 1,139.00 | 1,140.00 | 1,121.00 | 1,130.00 | 5,650.00 | 4,852 |
| 2023-08-03 | 1,135.00 | 1,139.00 | 1,092.00 | 1,131.00 | 5,655.00 | 9,570 |
| 2023-08-02 | 1,124.00 | 1,144.00 | 1,115.00 | 1,135.00 | 5,675.00 | 8,552 |
| 2023-08-01 | 1,100.00 | 1,140.00 | 1,100.00 | 1,135.00 | 5,675.00 | 19,927 |
| 2023-07-31 | 1,084.00 | 1,103.00 | 1,073.00 | 1,103.00 | 5,515.00 | 27,223 |
| 2023-07-28 | 1,081.00 | 1,083.00 | 1,064.00 | 1,082.00 | 5,410.00 | 19,319 |
| 2023-07-27 | 1,050.00 | 1,086.00 | 1,046.00 | 1,072.00 | 5,360.00 | 41,723 |
| 2023-07-26 | 1,175.00 | 1,175.00 | 1,045.00 | 1,077.00 | 5,385.00 | 85,396 |
| 2023-07-25 | 1,204.00 | 1,226.00 | 1,175.00 | 1,175.00 | 5,875.00 | 36,761 |
| 2023-07-24 | 1,249.00 | 1,258.00 | 1,203.00 | 1,234.00 | 6,170.00 | 22,519 |
| 2023-07-21 | 1,269.00 | 1,269.00 | 1,251.00 | 1,258.00 | 6,290.00 | 7,115 |
| 2023-07-20 | 1,264.00 | 1,271.00 | 1,255.00 | 1,267.00 | 6,335.00 | 5,168 |
| 2023-07-19 | 1,271.00 | 1,281.00 | 1,252.00 | 1,267.00 | 6,335.00 | 11,730 |
| 2023-07-18 | 1,272.00 | 1,284.00 | 1,270.00 | 1,281.00 | 6,405.00 | 4,115 |
| 2023-07-17 | 1,284.00 | 1,284.00 | 1,268.00 | 1,284.00 | 6,420.00 | 9,589 |
| 2023-07-14 | 1,274.00 | 1,286.00 | 1,274.00 | 1,284.00 | 6,420.00 | 3,131 |
| 2023-07-13 | 1,287.00 | 1,287.00 | 1,279.00 | 1,284.00 | 6,420.00 | 11,671 |
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.