Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,450.00 | 1,515.00 | 1,430.00 | 1,480.00 | 7,295.77 | 73,797 |
| 2022-10-21 | 1,430.00 | 1,455.00 | 1,420.00 | 1,440.00 | 7,098.59 | 17,670 |
| 2022-10-20 | 1,495.00 | 1,495.00 | 1,440.00 | 1,445.00 | 7,123.24 | 24,611 |
| 2022-10-19 | 1,505.00 | 1,505.00 | 1,465.00 | 1,495.00 | 7,369.72 | 25,659 |
| 2022-10-18 | 1,490.00 | 1,505.00 | 1,465.00 | 1,495.00 | 7,369.72 | 45,037 |
| 2022-10-17 | 1,375.00 | 1,530.00 | 1,355.00 | 1,490.00 | 7,345.07 | 100,806 |
| 2022-10-14 | 1,355.00 | 1,390.00 | 1,355.00 | 1,385.00 | 6,827.46 | 28,951 |
| 2022-10-13 | 1,405.00 | 1,405.00 | 1,325.00 | 1,345.00 | 6,630.28 | 37,291 |
| 2022-10-12 | 1,405.00 | 1,425.00 | 1,385.00 | 1,425.00 | 7,024.65 | 27,195 |
| 2022-10-11 | 1,465.00 | 1,475.00 | 1,395.00 | 1,425.00 | 7,024.65 | 31,626 |
| 2022-10-07 | 1,490.00 | 1,505.00 | 1,480.00 | 1,495.00 | 7,369.72 | 16,301 |
| 2022-10-06 | 1,450.00 | 1,540.00 | 1,450.00 | 1,490.00 | 7,345.07 | 40,132 |
| 2022-10-05 | 1,475.00 | 1,490.00 | 1,445.00 | 1,455.00 | 7,172.54 | 22,933 |
| 2022-10-04 | 1,455.00 | 1,475.00 | 1,445.00 | 1,470.00 | 7,246.48 | 18,417 |
| 2022-09-30 | 1,395.00 | 1,480.00 | 1,390.00 | 1,465.00 | 7,221.83 | 38,181 |
| 2022-09-29 | 1,385.00 | 1,480.00 | 1,385.00 | 1,425.00 | 7,024.65 | 49,127 |
| 2022-09-28 | 1,350.00 | 1,395.00 | 1,315.00 | 1,390.00 | 6,852.11 | 94,803 |
| 2022-09-27 | 1,385.00 | 1,425.00 | 1,330.00 | 1,380.00 | 6,802.82 | 77,746 |
| 2022-09-26 | 1,500.00 | 1,530.00 | 1,400.00 | 1,400.00 | 6,901.41 | 80,178 |
| 2022-09-23 | 1,560.00 | 1,585.00 | 1,530.00 | 1,535.00 | 7,566.90 | 17,160 |
| 2022-09-22 | 1,580.00 | 1,590.00 | 1,550.00 | 1,570.00 | 7,739.44 | 19,438 |
| 2022-09-21 | 1,585.00 | 1,605.00 | 1,580.00 | 1,600.00 | 7,887.32 | 8,220 |
| 2022-09-20 | 1,565.00 | 1,590.00 | 1,560.00 | 1,590.00 | 7,838.03 | 17,643 |
| 2022-09-19 | 1,585.00 | 1,595.00 | 1,555.00 | 1,575.00 | 7,764.08 | 23,136 |
| 2022-09-16 | 1,610.00 | 1,615.00 | 1,550.00 | 1,590.00 | 7,838.03 | 42,093 |
| 2022-09-15 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 7,985.92 | 16,220 |
| 2022-09-14 | 1,605.00 | 1,625.00 | 1,580.00 | 1,625.00 | 8,010.56 | 29,835 |
| 2022-09-13 | 1,630.00 | 1,655.00 | 1,630.00 | 1,640.00 | 8,084.51 | 22,767 |
| 2022-09-08 | 1,620.00 | 1,640.00 | 1,610.00 | 1,610.00 | 7,936.62 | 20,156 |
| 2022-09-07 | 1,655.00 | 1,660.00 | 1,600.00 | 1,615.00 | 7,961.27 | 32,134 |
| 2022-09-06 | 1,625.00 | 1,655.00 | 1,620.00 | 1,655.00 | 8,158.45 | 29,890 |
| 2022-09-05 | 1,630.00 | 1,650.00 | 1,605.00 | 1,620.00 | 7,985.92 | 25,563 |
| 2022-09-02 | 1,665.00 | 1,675.00 | 1,635.00 | 1,650.00 | 8,133.80 | 19,921 |
| 2022-09-01 | 1,685.00 | 1,695.00 | 1,645.00 | 1,665.00 | 8,207.75 | 23,877 |
| 2022-08-31 | 1,690.00 | 1,700.00 | 1,680.00 | 1,700.00 | 8,380.28 | 11,729 |
| 2022-08-30 | 1,665.00 | 1,690.00 | 1,665.00 | 1,690.00 | 8,330.99 | 18,251 |
| 2022-08-29 | 1,630.00 | 1,675.00 | 1,610.00 | 1,675.00 | 8,257.04 | 44,822 |
| 2022-08-26 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 8,380.28 | 26,836 |
| 2022-08-25 | 1,670.00 | 1,710.00 | 1,670.00 | 1,705.00 | 8,404.93 | 31,232 |
| 2022-08-24 | 1,655.00 | 1,690.00 | 1,655.00 | 1,680.00 | 8,281.69 | 33,228 |
| 2022-08-23 | 1,710.00 | 1,810.00 | 1,655.00 | 1,655.00 | 8,158.45 | 215,829 |
| 2022-08-22 | 1,715.00 | 1,720.00 | 1,685.00 | 1,690.00 | 8,330.99 | 30,752 |
| 2022-08-19 | 1,730.00 | 1,740.00 | 1,720.00 | 1,725.00 | 8,503.52 | 14,511 |
| 2022-08-18 | 1,730.00 | 1,735.00 | 1,700.00 | 1,735.00 | 8,552.82 | 21,472 |
| 2022-08-17 | 1,750.00 | 1,755.00 | 1,730.00 | 1,735.00 | 8,552.82 | 15,442 |
| 2022-08-16 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 8,651.41 | 23,315 |
| 2022-08-12 | 1,740.00 | 1,770.00 | 1,740.00 | 1,760.00 | 8,676.06 | 41,865 |
| 2022-08-11 | 1,700.00 | 1,755.00 | 1,700.00 | 1,750.00 | 8,626.76 | 71,262 |
| 2022-08-10 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 8,355.63 | 41,903 |
| 2022-08-09 | 1,735.00 | 1,750.00 | 1,715.00 | 1,730.00 | 8,528.17 | 48,838 |
| 2022-08-08 | 1,750.00 | 1,750.00 | 1,720.00 | 1,735.00 | 8,552.82 | 17,071 |
| 2022-08-05 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 8,552.82 | 36,740 |
| 2022-08-04 | 1,750.00 | 1,770.00 | 1,725.00 | 1,735.00 | 8,552.82 | 45,653 |
| 2022-08-03 | 1,730.00 | 1,755.00 | 1,710.00 | 1,735.00 | 8,552.82 | 21,066 |
| 2022-08-02 | 1,735.00 | 1,750.00 | 1,705.00 | 1,720.00 | 8,478.87 | 21,396 |
| 2022-08-01 | 1,750.00 | 1,755.00 | 1,710.00 | 1,745.00 | 8,602.11 | 22,819 |
| 2022-07-29 | 1,730.00 | 1,755.00 | 1,720.00 | 1,735.00 | 8,552.82 | 52,869 |
| 2022-07-28 | 1,730.00 | 1,760.00 | 1,720.00 | 1,735.00 | 8,552.82 | 38,129 |
| 2022-07-27 | 1,735.00 | 1,740.00 | 1,705.00 | 1,720.00 | 8,478.87 | 38,689 |
| 2022-07-26 | 1,730.00 | 1,855.00 | 1,720.00 | 1,720.00 | 8,478.87 | 370,253 |
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.