Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,287.00 | 1,287.00 | 1,279.00 | 1,284.00 | 6,420.00 | 11,671 |
| 2023-07-12 | 1,285.00 | 1,285.00 | 1,270.00 | 1,284.00 | 6,420.00 | 5,751 |
| 2023-07-11 | 1,285.00 | 1,290.00 | 1,274.00 | 1,285.00 | 6,425.00 | 10,115 |
| 2023-07-10 | 1,279.00 | 1,283.00 | 1,263.00 | 1,283.00 | 6,415.00 | 14,508 |
| 2023-07-07 | 1,311.00 | 1,325.00 | 1,260.00 | 1,281.00 | 6,405.00 | 32,003 |
| 2023-07-06 | 1,353.00 | 1,353.00 | 1,265.00 | 1,332.00 | 6,660.00 | 19,301 |
| 2023-07-05 | 1,350.00 | 1,368.00 | 1,343.00 | 1,352.00 | 6,760.00 | 13,031 |
| 2023-07-04 | 1,352.00 | 1,355.00 | 1,340.00 | 1,350.00 | 6,750.00 | 13,641 |
| 2023-07-03 | 1,345.00 | 1,359.00 | 1,345.00 | 1,354.00 | 6,770.00 | 12,461 |
| 2023-06-30 | 1,341.00 | 1,355.00 | 1,331.00 | 1,355.00 | 6,775.00 | 6,860 |
| 2023-06-29 | 1,354.00 | 1,358.00 | 1,340.00 | 1,343.00 | 6,715.00 | 10,913 |
| 2023-06-28 | 1,367.00 | 1,367.00 | 1,350.00 | 1,354.00 | 6,770.00 | 9,466 |
| 2023-06-27 | 1,341.00 | 1,367.00 | 1,338.00 | 1,367.00 | 6,835.00 | 17,906 |
| 2023-06-26 | 1,343.00 | 1,348.00 | 1,335.00 | 1,348.00 | 6,740.00 | 25,729 |
| 2023-06-23 | 1,346.00 | 1,346.00 | 1,338.00 | 1,343.00 | 6,715.00 | 5,416 |
| 2023-06-22 | 1,346.00 | 1,349.00 | 1,339.00 | 1,346.00 | 6,730.00 | 7,921 |
| 2023-06-21 | 1,353.00 | 1,354.00 | 1,345.00 | 1,350.00 | 6,750.00 | 9,930 |
| 2023-06-20 | 1,355.00 | 1,357.00 | 1,345.00 | 1,354.00 | 6,770.00 | 8,153 |
| 2023-06-19 | 1,358.00 | 1,359.00 | 1,346.00 | 1,355.00 | 6,775.00 | 12,039 |
| 2023-06-16 | 1,359.00 | 1,361.00 | 1,353.00 | 1,356.00 | 6,780.00 | 6,763 |
| 2023-06-15 | 1,360.00 | 1,385.00 | 1,351.00 | 1,360.00 | 6,800.00 | 6,706 |
| 2023-06-14 | 1,370.00 | 1,372.00 | 1,355.00 | 1,363.00 | 6,815.00 | 12,682 |
| 2023-06-13 | 1,390.00 | 1,399.00 | 1,369.00 | 1,375.00 | 6,875.00 | 17,611 |
| 2023-06-12 | 1,411.00 | 1,415.00 | 1,387.00 | 1,390.00 | 6,950.00 | 27,965 |
| 2023-06-09 | 1,387.00 | 1,408.00 | 1,386.00 | 1,408.00 | 7,040.00 | 18,495 |
| 2023-06-08 | 1,360.00 | 1,393.00 | 1,360.00 | 1,393.00 | 6,965.00 | 19,128 |
| 2023-06-07 | 1,347.00 | 1,366.00 | 1,347.00 | 1,364.00 | 6,820.00 | 20,531 |
| 2023-06-05 | 1,345.00 | 1,358.00 | 1,345.00 | 1,357.00 | 6,785.00 | 12,046 |
| 2023-06-02 | 1,363.00 | 1,363.00 | 1,348.00 | 1,353.00 | 6,765.00 | 4,933 |
| 2023-06-01 | 1,350.00 | 1,356.00 | 1,338.00 | 1,356.00 | 6,780.00 | 16,999 |
| 2023-05-31 | 1,343.00 | 1,360.00 | 1,343.00 | 1,350.00 | 6,750.00 | 16,011 |
| 2023-05-30 | 1,364.00 | 1,370.00 | 1,361.00 | 1,365.00 | 6,825.00 | 9,307 |
| 2023-05-26 | 1,369.00 | 1,370.00 | 1,354.00 | 1,370.00 | 6,850.00 | 15,703 |
| 2023-05-25 | 1,379.00 | 1,379.00 | 1,353.00 | 1,369.00 | 6,845.00 | 15,562 |
| 2023-05-24 | 1,359.00 | 1,365.00 | 1,345.00 | 1,365.00 | 6,825.00 | 16,764 |
| 2023-05-23 | 1,373.00 | 1,373.00 | 1,353.00 | 1,358.00 | 6,790.00 | 5,509 |
| 2023-05-22 | 1,353.00 | 1,353.00 | 1,337.00 | 1,352.00 | 6,760.00 | 11,209 |
| 2023-05-19 | 1,348.00 | 1,352.00 | 1,343.00 | 1,352.00 | 6,760.00 | 6,816 |
| 2023-05-18 | 1,348.00 | 1,357.00 | 1,340.00 | 1,348.00 | 6,740.00 | 8,251 |
| 2023-05-17 | 1,353.00 | 1,353.00 | 1,336.00 | 1,346.00 | 6,730.00 | 11,538 |
| 2023-05-16 | 1,356.00 | 1,360.00 | 1,345.00 | 1,353.00 | 6,765.00 | 15,459 |
| 2023-05-15 | 1,374.00 | 1,375.00 | 1,355.00 | 1,368.00 | 6,840.00 | 5,993 |
| 2023-05-12 | 1,389.00 | 1,389.00 | 1,355.00 | 1,375.00 | 6,875.00 | 7,298 |
| 2023-05-11 | 1,390.00 | 1,390.00 | 1,376.00 | 1,389.00 | 6,945.00 | 8,263 |
| 2023-05-10 | 1,383.00 | 1,390.00 | 1,376.00 | 1,390.00 | 6,950.00 | 4,602 |
| 2023-05-09 | 1,367.00 | 1,383.00 | 1,360.00 | 1,383.00 | 6,915.00 | 4,436 |
| 2023-05-08 | 1,374.00 | 1,381.00 | 1,367.00 | 1,373.00 | 6,865.00 | 7,851 |
| 2023-05-04 | 1,351.00 | 1,379.00 | 1,351.00 | 1,374.00 | 6,870.00 | 4,905 |
| 2023-05-03 | 1,342.00 | 1,373.00 | 1,340.00 | 1,370.00 | 6,850.00 | 34,281 |
| 2023-05-02 | 1,356.00 | 1,358.00 | 1,342.00 | 1,342.00 | 6,710.00 | 6,587 |
| 2023-04-28 | 1,361.00 | 1,370.00 | 1,353.00 | 1,356.00 | 6,780.00 | 11,634 |
| 2023-04-27 | 1,359.00 | 1,368.00 | 1,348.00 | 1,361.00 | 6,805.00 | 9,944 |
| 2023-04-26 | 1,368.00 | 1,368.00 | 1,335.00 | 1,359.00 | 6,795.00 | 7,902 |
| 2023-04-25 | 1,359.00 | 1,371.00 | 1,342.00 | 1,368.00 | 6,840.00 | 12,747 |
| 2023-04-24 | 1,381.00 | 1,382.00 | 1,359.00 | 1,371.00 | 6,855.00 | 13,253 |
| 2023-04-21 | 1,389.00 | 1,399.00 | 1,378.00 | 1,392.00 | 6,960.00 | 18,570 |
| 2023-04-20 | 1,426.00 | 1,428.00 | 1,393.00 | 1,406.00 | 7,030.00 | 11,997 |
| 2023-04-19 | 1,423.00 | 1,424.00 | 1,406.00 | 1,414.00 | 7,070.00 | 14,847 |
| 2023-04-18 | 1,438.00 | 1,445.00 | 1,414.00 | 1,423.00 | 7,115.00 | 10,174 |
| 2023-04-17 | 1,429.00 | 1,443.00 | 1,407.00 | 1,443.00 | 7,215.00 | 14,450 |
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.