Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,690.00 | 1,700.00 | 1,675.00 | 1,675.00 | 8,257.04 | 28,323 |
| 2022-07-22 | 1,710.00 | 1,725.00 | 1,690.00 | 1,695.00 | 8,355.63 | 30,823 |
| 2022-07-21 | 1,685.00 | 1,715.00 | 1,680.00 | 1,710.00 | 8,429.58 | 45,849 |
| 2022-07-20 | 1,695.00 | 1,695.00 | 1,670.00 | 1,680.00 | 8,281.69 | 28,321 |
| 2022-07-19 | 1,625.00 | 1,660.00 | 1,625.00 | 1,660.00 | 8,183.10 | 30,330 |
| 2022-07-18 | 1,625.00 | 1,640.00 | 1,595.00 | 1,640.00 | 8,084.51 | 23,464 |
| 2022-07-15 | 1,615.00 | 1,620.00 | 1,575.00 | 1,605.00 | 7,911.97 | 23,998 |
| 2022-07-14 | 1,590.00 | 1,610.00 | 1,570.00 | 1,610.00 | 7,936.62 | 36,622 |
| 2022-07-13 | 1,570.00 | 1,630.00 | 1,570.00 | 1,595.00 | 7,862.68 | 25,731 |
| 2022-07-12 | 1,635.00 | 1,635.00 | 1,550.00 | 1,590.00 | 7,838.03 | 32,794 |
| 2022-07-11 | 1,645.00 | 1,665.00 | 1,625.00 | 1,635.00 | 8,059.86 | 30,092 |
| 2022-07-08 | 1,630.00 | 1,655.00 | 1,625.00 | 1,635.00 | 8,059.86 | 34,550 |
| 2022-07-07 | 1,605.00 | 1,625.00 | 1,595.00 | 1,620.00 | 7,985.92 | 29,399 |
| 2022-07-06 | 1,590.00 | 1,630.00 | 1,585.00 | 1,595.00 | 7,862.68 | 31,252 |
| 2022-07-05 | 1,560.00 | 1,615.00 | 1,560.00 | 1,610.00 | 7,936.62 | 27,559 |
| 2022-07-04 | 1,590.00 | 1,605.00 | 1,505.00 | 1,565.00 | 7,714.79 | 41,103 |
| 2022-07-01 | 1,630.00 | 1,635.00 | 1,560.00 | 1,590.00 | 7,838.03 | 42,187 |
| 2022-06-30 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 7,936.62 | 33,784 |
| 2022-06-29 | 1,630.00 | 1,685.00 | 1,595.00 | 1,645.00 | 8,109.15 | 59,407 |
| 2022-06-28 | 1,615.00 | 1,650.00 | 1,610.00 | 1,630.00 | 8,035.21 | 69,960 |
| 2022-06-27 | 1,575.00 | 1,635.00 | 1,570.00 | 1,635.00 | 8,059.86 | 69,668 |
| 2022-06-24 | 1,455.00 | 1,570.00 | 1,455.00 | 1,570.00 | 7,739.44 | 112,350 |
| 2022-06-23 | 1,560.00 | 1,585.00 | 1,450.00 | 1,455.00 | 7,172.54 | 181,043 |
| 2022-06-22 | 1,660.00 | 1,685.00 | 1,555.00 | 1,570.00 | 7,739.44 | 118,905 |
| 2022-06-21 | 1,625.00 | 1,675.00 | 1,625.00 | 1,660.00 | 8,183.10 | 70,695 |
| 2022-06-20 | 1,785.00 | 1,790.00 | 1,615.00 | 1,640.00 | 8,084.51 | 148,238 |
| 2022-06-17 | 1,725.00 | 1,785.00 | 1,690.00 | 1,765.00 | 8,700.70 | 90,239 |
| 2022-06-16 | 1,820.00 | 1,850.00 | 1,760.00 | 1,795.00 | 8,848.59 | 59,517 |
| 2022-06-15 | 1,850.00 | 1,895.00 | 1,780.00 | 1,790.00 | 8,823.94 | 129,957 |
| 2022-06-14 | 1,870.00 | 1,905.00 | 1,850.00 | 1,880.00 | 9,267.61 | 97,549 |
| 2022-06-13 | 1,980.00 | 2,010.00 | 1,920.00 | 1,920.00 | 9,464.79 | 135,229 |
| 2022-06-10 | 2,030.00 | 2,060.00 | 2,020.00 | 2,025.00 | 9,982.39 | 49,476 |
| 2022-06-09 | 2,035.00 | 2,090.00 | 2,030.00 | 2,050.00 | 10,105.63 | 71,824 |
| 2022-06-08 | 2,020.00 | 2,170.00 | 2,015.00 | 2,035.00 | 10,031.69 | 283,664 |
| 2022-06-07 | 2,090.00 | 2,090.00 | 2,035.00 | 2,035.00 | 10,031.69 | 52,250 |
| 2022-06-03 | 2,075.00 | 2,090.00 | 2,070.00 | 2,085.00 | 10,278.17 | 30,724 |
| 2022-06-02 | 2,090.00 | 2,100.00 | 2,070.00 | 2,070.00 | 10,204.23 | 51,810 |
| 2022-05-31 | 2,130.00 | 2,130.00 | 2,080.00 | 2,100.00 | 10,352.11 | 82,228 |
| 2022-05-30 | 2,075.00 | 2,110.00 | 2,070.00 | 2,105.00 | 10,376.76 | 129,864 |
| 2022-05-27 | 2,080.00 | 2,085.00 | 2,040.00 | 2,045.00 | 10,080.99 | 106,278 |
| 2022-05-26 | 2,105.00 | 2,110.00 | 2,040.00 | 2,045.00 | 10,080.99 | 132,514 |
| 2022-05-25 | 2,150.00 | 2,195.00 | 2,080.00 | 2,080.00 | 10,253.52 | 1,067,920 |
| 2022-05-24 | 2,085.00 | 2,110.00 | 2,035.00 | 2,035.00 | 10,031.69 | 216,656 |
| 2022-05-23 | 2,050.00 | 2,350.00 | 2,030.00 | 2,080.00 | 10,253.52 | 1,351,495 |
| 2022-05-20 | 2,035.00 | 2,065.00 | 2,035.00 | 2,055.00 | 10,130.28 | 53,494 |
| 2022-05-19 | 2,045.00 | 2,055.00 | 2,020.00 | 2,035.00 | 10,031.69 | 73,084 |
| 2022-05-18 | 2,090.00 | 2,115.00 | 2,075.00 | 2,075.00 | 10,228.87 | 77,692 |
| 2022-05-17 | 2,135.00 | 2,160.00 | 2,080.00 | 2,095.00 | 10,327.46 | 50,673 |
| 2022-05-16 | 2,095.00 | 2,125.00 | 2,070.00 | 2,120.00 | 10,450.70 | 61,514 |
| 2022-05-13 | 2,120.00 | 2,145.00 | 2,070.00 | 2,095.00 | 10,327.46 | 127,410 |
| 2022-05-12 | 2,170.00 | 2,185.00 | 2,110.00 | 2,120.00 | 10,450.70 | 115,086 |
| 2022-05-11 | 2,075.00 | 2,220.00 | 2,070.00 | 2,175.00 | 10,721.83 | 333,081 |
| 2022-05-10 | 2,055.00 | 2,090.00 | 1,995.00 | 2,075.00 | 10,228.87 | 124,487 |
| 2022-05-09 | 2,220.00 | 2,225.00 | 2,075.00 | 2,095.00 | 10,327.46 | 189,784 |
| 2022-05-06 | 2,165.00 | 2,240.00 | 2,135.00 | 2,225.00 | 10,968.31 | 238,422 |
| 2022-05-04 | 2,200.00 | 2,255.00 | 2,170.00 | 2,170.00 | 10,697.18 | 119,004 |
| 2022-05-03 | 2,220.00 | 2,230.00 | 2,180.00 | 2,195.00 | 10,820.42 | 70,684 |
| 2022-05-02 | 2,195.00 | 2,230.00 | 2,180.00 | 2,225.00 | 10,968.31 | 118,003 |
| 2022-04-29 | 2,165.00 | 2,200.00 | 2,160.00 | 2,195.00 | 10,820.42 | 86,713 |
| 2022-04-28 | 2,240.00 | 2,245.00 | 2,170.00 | 2,180.00 | 10,746.48 | 111,638 |
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.