Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,410.00 | 1,429.00 | 1,410.00 | 1,428.00 | 7,140.00 | 29,074 |
| 2023-04-13 | 1,370.00 | 1,414.00 | 1,370.00 | 1,414.00 | 7,070.00 | 48,635 |
| 2023-04-12 | 1,370.00 | 1,382.00 | 1,370.00 | 1,378.00 | 6,890.00 | 12,435 |
| 2023-04-11 | 1,373.00 | 1,380.00 | 1,354.00 | 1,380.00 | 6,900.00 | 17,358 |
| 2023-04-10 | 1,367.00 | 1,380.00 | 1,322.00 | 1,374.00 | 6,870.00 | 16,910 |
| 2023-04-07 | 1,373.00 | 1,384.00 | 1,369.00 | 1,375.00 | 6,875.00 | 11,602 |
| 2023-04-06 | 1,395.00 | 1,395.00 | 1,362.00 | 1,373.00 | 6,865.00 | 30,979 |
| 2023-04-05 | 1,388.00 | 1,396.00 | 1,384.00 | 1,395.00 | 6,975.00 | 11,570 |
| 2023-04-04 | 1,394.00 | 1,396.00 | 1,377.00 | 1,388.00 | 6,940.00 | 13,935 |
| 2023-04-03 | 1,400.00 | 1,400.00 | 1,379.00 | 1,391.00 | 6,955.00 | 15,969 |
| 2023-03-31 | 1,368.00 | 1,383.00 | 1,368.00 | 1,379.00 | 6,895.00 | 10,741 |
| 2023-03-30 | 1,367.00 | 1,371.00 | 1,359.00 | 1,367.00 | 6,835.00 | 16,241 |
| 2023-03-29 | 1,387.00 | 1,387.00 | 1,355.00 | 1,365.00 | 6,825.00 | 10,254 |
| 2023-03-28 | 1,373.00 | 1,373.00 | 1,361.00 | 1,369.00 | 6,845.00 | 13,864 |
| 2023-03-27 | 1,375.00 | 1,376.00 | 1,364.00 | 1,371.00 | 6,855.00 | 5,937 |
| 2023-03-24 | 1,373.00 | 1,382.00 | 1,367.00 | 1,375.00 | 6,875.00 | 7,750 |
| 2023-03-23 | 1,385.00 | 1,385.00 | 1,370.00 | 1,380.00 | 6,900.00 | 13,884 |
| 2023-03-22 | 1,386.00 | 1,389.00 | 1,363.00 | 1,385.00 | 6,925.00 | 35,116 |
| 2023-03-21 | 1,396.00 | 1,402.00 | 1,373.00 | 1,386.00 | 6,930.00 | 9,700 |
| 2023-03-20 | 1,400.00 | 1,402.00 | 1,390.00 | 1,396.00 | 6,980.00 | 8,830 |
| 2023-03-17 | 1,386.00 | 1,400.00 | 1,377.00 | 1,397.00 | 6,985.00 | 16,666 |
| 2023-03-16 | 1,393.00 | 1,396.00 | 1,372.00 | 1,386.00 | 6,930.00 | 12,633 |
| 2023-03-15 | 1,386.00 | 1,398.00 | 1,379.00 | 1,393.00 | 6,965.00 | 11,026 |
| 2023-03-14 | 1,385.00 | 1,390.00 | 1,355.00 | 1,386.00 | 6,930.00 | 23,828 |
| 2023-03-13 | 1,384.00 | 1,392.00 | 1,371.00 | 1,391.00 | 6,955.00 | 19,212 |
| 2023-03-10 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 6,925.00 | 14,930 |
| 2023-03-09 | 1,402.00 | 1,408.00 | 1,388.00 | 1,401.00 | 7,005.00 | 24,702 |
| 2023-03-08 | 1,401.00 | 1,409.00 | 1,380.00 | 1,409.00 | 7,045.00 | 13,056 |
| 2023-03-07 | 1,407.00 | 1,413.00 | 1,395.00 | 1,410.00 | 7,050.00 | 15,110 |
| 2023-03-06 | 1,406.00 | 1,420.00 | 1,401.00 | 1,406.00 | 7,030.00 | 11,172 |
| 2023-03-03 | 1,413.00 | 1,413.00 | 1,401.00 | 1,409.00 | 7,045.00 | 7,875 |
| 2023-03-02 | 1,410.00 | 1,420.00 | 1,400.00 | 1,407.00 | 7,035.00 | 11,609 |
| 2023-02-28 | 1,401.00 | 1,419.00 | 1,399.00 | 1,409.00 | 7,045.00 | 18,725 |
| 2023-02-27 | 1,410.00 | 1,414.00 | 1,380.00 | 1,400.00 | 7,000.00 | 29,553 |
| 2023-02-24 | 1,413.00 | 1,421.00 | 1,405.00 | 1,417.00 | 7,085.00 | 19,250 |
| 2023-02-23 | 1,425.00 | 1,425.00 | 1,406.00 | 1,421.00 | 7,105.00 | 17,743 |
| 2023-02-22 | 1,422.00 | 1,430.00 | 1,410.00 | 1,415.00 | 7,075.00 | 10,731 |
| 2023-02-21 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 7,150.00 | 15,575 |
| 2023-02-20 | 1,411.00 | 1,424.00 | 1,404.00 | 1,416.00 | 7,080.00 | 19,141 |
| 2023-02-17 | 1,439.00 | 1,439.00 | 1,415.00 | 1,425.00 | 7,125.00 | 17,211 |
| 2023-02-16 | 1,432.00 | 1,438.00 | 1,424.00 | 1,438.00 | 7,190.00 | 22,500 |
| 2023-02-15 | 1,463.00 | 1,463.00 | 1,418.00 | 1,419.00 | 7,095.00 | 31,218 |
| 2023-02-14 | 1,448.00 | 1,464.00 | 1,448.00 | 1,462.00 | 7,310.00 | 17,960 |
| 2023-02-13 | 1,465.00 | 1,465.00 | 1,443.00 | 1,455.00 | 7,275.00 | 19,433 |
| 2023-02-10 | 1,487.00 | 1,490.00 | 1,458.00 | 1,468.00 | 7,340.00 | 16,135 |
| 2023-02-09 | 1,484.00 | 1,495.00 | 1,470.00 | 1,486.00 | 7,430.00 | 18,266 |
| 2023-02-08 | 1,490.00 | 1,491.00 | 1,481.00 | 1,484.00 | 7,420.00 | 12,748 |
| 2023-02-07 | 1,479.00 | 1,490.00 | 1,472.00 | 1,485.00 | 7,425.00 | 28,414 |
| 2023-02-06 | 1,469.00 | 1,476.00 | 1,440.00 | 1,476.00 | 7,380.00 | 26,703 |
| 2023-02-03 | 1,456.00 | 1,475.00 | 1,456.00 | 1,472.00 | 7,360.00 | 24,000 |
| 2023-02-02 | 1,451.00 | 1,467.00 | 1,449.00 | 1,464.00 | 7,320.00 | 28,404 |
| 2023-02-01 | 1,448.00 | 1,455.00 | 1,438.00 | 1,450.00 | 7,250.00 | 18,836 |
| 2023-01-31 | 1,450.00 | 1,453.00 | 1,438.00 | 1,449.00 | 7,245.00 | 20,223 |
| 2023-01-30 | 1,456.00 | 1,468.00 | 1,441.00 | 1,442.00 | 7,210.00 | 30,400 |
| 2023-01-27 | 1,453.00 | 1,463.00 | 1,447.00 | 1,456.00 | 7,280.00 | 13,820 |
| 2023-01-26 | 1,437.00 | 1,462.00 | 1,436.00 | 1,456.00 | 7,280.00 | 43,498 |
| 2023-01-25 | 1,436.00 | 1,445.00 | 1,433.00 | 1,441.00 | 7,205.00 | 21,530 |
| 2023-01-20 | 1,425.00 | 1,440.00 | 1,420.00 | 1,435.00 | 7,175.00 | 17,045 |
| 2023-01-19 | 1,410.00 | 1,435.00 | 1,410.00 | 1,425.00 | 7,125.00 | 18,623 |
| 2023-01-18 | 1,445.00 | 1,450.00 | 1,420.00 | 1,435.00 | 7,175.00 | 17,666 |
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.