Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,455.00 | 1,460.00 | 1,435.00 | 1,445.00 | 7,225.00 | 25,271 |
| 2023-01-16 | 1,460.00 | 1,515.00 | 1,440.00 | 1,460.00 | 7,300.00 | 117,449 |
| 2023-01-13 | 1,465.00 | 1,465.00 | 1,435.00 | 1,445.00 | 7,225.00 | 25,750 |
| 2023-01-12 | 1,430.00 | 1,445.00 | 1,430.00 | 1,440.00 | 7,200.00 | 19,529 |
| 2023-01-11 | 1,435.00 | 1,445.00 | 1,420.00 | 1,440.00 | 7,200.00 | 20,256 |
| 2023-01-10 | 1,450.00 | 1,450.00 | 1,405.00 | 1,425.00 | 7,125.00 | 28,975 |
| 2023-01-09 | 1,405.00 | 1,460.00 | 1,390.00 | 1,440.00 | 7,200.00 | 64,596 |
| 2023-01-06 | 1,345.00 | 1,410.00 | 1,340.00 | 1,410.00 | 7,050.00 | 52,700 |
| 2023-01-05 | 1,360.00 | 1,390.00 | 1,345.00 | 1,360.00 | 6,800.00 | 40,955 |
| 2023-01-04 | 1,340.00 | 1,385.00 | 1,305.00 | 1,365.00 | 6,825.00 | 78,671 |
| 2023-01-03 | 1,360.00 | 1,500.00 | 1,350.00 | 1,355.00 | 6,775.00 | 804,829 |
| 2023-01-02 | 1,330.00 | 1,345.00 | 1,295.00 | 1,310.00 | 6,550.00 | 45,553 |
| 2022-12-29 | 1,390.00 | 1,405.00 | 1,325.00 | 1,335.00 | 6,675.00 | 75,942 |
| 2022-12-28 | 1,400.00 | 1,425.00 | 1,385.00 | 1,410.00 | 7,050.00 | 28,086 |
| 2022-12-27 | 1,400.00 | 1,425.00 | 1,400.00 | 1,420.00 | 7,000.00 | 18,323 |
| 2022-12-26 | 1,425.00 | 1,450.00 | 1,400.00 | 1,410.00 | 6,950.70 | 53,750 |
| 2022-12-23 | 1,485.00 | 1,500.00 | 1,430.00 | 1,435.00 | 7,073.94 | 29,296 |
| 2022-12-22 | 1,505.00 | 1,515.00 | 1,485.00 | 1,500.00 | 7,394.37 | 10,930 |
| 2022-12-21 | 1,505.00 | 1,515.00 | 1,485.00 | 1,500.00 | 7,394.37 | 31,688 |
| 2022-12-20 | 1,550.00 | 1,555.00 | 1,500.00 | 1,510.00 | 7,443.66 | 27,182 |
| 2022-12-19 | 1,530.00 | 1,565.00 | 1,520.00 | 1,550.00 | 7,640.85 | 22,550 |
| 2022-12-16 | 1,535.00 | 1,555.00 | 1,500.00 | 1,540.00 | 7,591.55 | 25,639 |
| 2022-12-15 | 1,550.00 | 1,575.00 | 1,550.00 | 1,560.00 | 7,690.14 | 31,106 |
| 2022-12-14 | 1,545.00 | 1,565.00 | 1,540.00 | 1,560.00 | 7,690.14 | 32,895 |
| 2022-12-13 | 1,530.00 | 1,560.00 | 1,515.00 | 1,545.00 | 7,616.20 | 25,888 |
| 2022-12-12 | 1,510.00 | 1,530.00 | 1,510.00 | 1,525.00 | 7,517.61 | 17,490 |
| 2022-12-09 | 1,520.00 | 1,530.00 | 1,505.00 | 1,525.00 | 7,517.61 | 20,482 |
| 2022-12-08 | 1,530.00 | 1,535.00 | 1,480.00 | 1,515.00 | 7,468.31 | 37,375 |
| 2022-12-07 | 1,525.00 | 1,545.00 | 1,520.00 | 1,530.00 | 7,542.25 | 30,815 |
| 2022-12-06 | 1,535.00 | 1,550.00 | 1,515.00 | 1,540.00 | 7,591.55 | 39,386 |
| 2022-12-05 | 1,570.00 | 1,575.00 | 1,540.00 | 1,545.00 | 7,616.20 | 37,835 |
| 2022-12-02 | 1,590.00 | 1,590.00 | 1,550.00 | 1,570.00 | 7,739.44 | 36,867 |
| 2022-12-01 | 1,605.00 | 1,605.00 | 1,570.00 | 1,580.00 | 7,788.73 | 62,457 |
| 2022-11-30 | 1,555.00 | 1,605.00 | 1,555.00 | 1,590.00 | 7,838.03 | 146,937 |
| 2022-11-29 | 1,530.00 | 1,570.00 | 1,530.00 | 1,550.00 | 7,640.85 | 76,379 |
| 2022-11-28 | 1,615.00 | 1,620.00 | 1,540.00 | 1,550.00 | 7,640.85 | 192,540 |
| 2022-11-25 | 1,580.00 | 1,595.00 | 1,540.00 | 1,570.00 | 7,739.44 | 169,630 |
| 2022-11-24 | 1,535.00 | 1,745.00 | 1,525.00 | 1,580.00 | 7,788.73 | 2,142,834 |
| 2022-11-23 | 1,470.00 | 1,480.00 | 1,455.00 | 1,475.00 | 7,271.13 | 18,178 |
| 2022-11-22 | 1,440.00 | 1,470.00 | 1,435.00 | 1,460.00 | 7,197.18 | 17,827 |
| 2022-11-21 | 1,475.00 | 1,480.00 | 1,440.00 | 1,455.00 | 7,172.54 | 22,333 |
| 2022-11-18 | 1,455.00 | 1,490.00 | 1,455.00 | 1,475.00 | 7,271.13 | 21,633 |
| 2022-11-17 | 1,470.00 | 1,480.00 | 1,460.00 | 1,460.00 | 7,197.18 | 21,897 |
| 2022-11-16 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 7,295.77 | 24,966 |
| 2022-11-15 | 1,525.00 | 1,530.00 | 1,465.00 | 1,500.00 | 7,394.37 | 98,867 |
| 2022-11-14 | 1,535.00 | 1,545.00 | 1,520.00 | 1,530.00 | 7,542.25 | 21,382 |
| 2022-11-11 | 1,505.00 | 1,525.00 | 1,485.00 | 1,525.00 | 7,517.61 | 80,772 |
| 2022-11-10 | 1,470.00 | 1,485.00 | 1,455.00 | 1,480.00 | 7,295.77 | 11,960 |
| 2022-11-09 | 1,495.00 | 1,495.00 | 1,475.00 | 1,475.00 | 7,271.13 | 13,347 |
| 2022-11-08 | 1,465.00 | 1,475.00 | 1,455.00 | 1,475.00 | 7,271.13 | 26,762 |
| 2022-11-07 | 1,440.00 | 1,465.00 | 1,435.00 | 1,455.00 | 7,172.54 | 16,812 |
| 2022-11-04 | 1,455.00 | 1,455.00 | 1,425.00 | 1,450.00 | 7,147.89 | 19,656 |
| 2022-11-03 | 1,445.00 | 1,490.00 | 1,445.00 | 1,460.00 | 7,197.18 | 16,742 |
| 2022-11-02 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 7,369.72 | 13,095 |
| 2022-11-01 | 1,495.00 | 1,510.00 | 1,480.00 | 1,495.00 | 7,369.72 | 32,300 |
| 2022-10-31 | 1,495.00 | 1,505.00 | 1,475.00 | 1,490.00 | 7,345.07 | 11,413 |
| 2022-10-28 | 1,485.00 | 1,500.00 | 1,480.00 | 1,490.00 | 7,345.07 | 18,141 |
| 2022-10-27 | 1,460.00 | 1,490.00 | 1,460.00 | 1,480.00 | 7,295.77 | 19,456 |
| 2022-10-26 | 1,475.00 | 1,485.00 | 1,460.00 | 1,460.00 | 7,197.18 | 15,745 |
| 2022-10-25 | 1,475.00 | 1,490.00 | 1,470.00 | 1,475.00 | 7,271.13 | 8,415 |
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.