Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009460.KO stock page

Han Chang Pape historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,225.002,290.002,195.002,225.0010,968.31313,313
2022-04-262,270.002,320.002,200.002,260.0011,140.85886,735
2022-04-252,165.002,245.002,150.002,230.0010,992.96365,673
2022-04-222,125.002,215.002,115.002,185.0010,771.13270,853
2022-04-212,160.002,165.002,125.002,140.0010,549.3096,958
2022-04-202,105.002,160.002,095.002,145.0010,573.94156,615
2022-04-192,085.002,105.002,080.002,100.0010,352.1162,598
2022-04-182,055.002,090.002,050.002,085.0010,278.1764,713
2022-04-152,090.002,105.002,035.002,055.0010,130.28132,740
2022-04-142,045.002,055.002,030.002,045.0010,080.9963,576
2022-04-132,000.002,045.002,000.002,040.0010,056.3443,653
2022-04-122,010.002,030.001,975.002,000.009,859.15153,781
2022-04-112,060.002,065.002,025.002,030.0010,007.0435,748
2022-04-082,065.002,090.002,035.002,050.0010,105.6350,691
2022-04-072,140.002,165.002,050.002,065.0010,179.58161,443
2022-04-062,170.002,170.002,130.002,150.0010,598.59142,472
2022-04-052,135.002,245.002,115.002,165.0010,672.54780,312
2022-04-042,115.002,130.002,105.002,130.0010,500.0038,636
2022-04-012,130.002,130.002,100.002,110.0010,401.4163,056
2022-03-312,130.002,150.002,120.002,125.0010,475.3563,014
2022-03-302,135.002,160.002,120.002,140.0010,549.3099,837
2022-03-292,125.002,135.002,105.002,120.0010,450.7079,165
2022-03-282,160.002,160.002,105.002,125.0010,475.35144,908
2022-03-252,130.002,180.002,105.002,140.0010,549.3097,672
2022-03-242,125.002,135.002,080.002,110.0010,401.4181,009
2022-03-232,115.002,145.002,105.002,135.0010,524.65156,777
2022-03-222,095.002,120.002,060.002,105.0010,376.76131,680
2022-03-212,055.002,090.002,045.002,085.0010,278.17217,351
2022-03-182,040.002,060.002,020.002,045.0010,080.9998,804
2022-03-172,040.002,045.002,030.002,035.0010,031.6955,658
2022-03-162,020.002,030.002,005.002,030.0010,007.0439,445
2022-03-152,015.002,025.001,995.002,005.009,883.8051,145
2022-03-142,035.002,040.002,010.002,015.009,933.1039,611
2022-03-112,015.002,030.002,005.002,030.0010,007.0431,729
2022-03-102,040.002,040.002,005.002,020.009,957.7537,378
2022-03-081,985.002,020.001,985.002,000.009,859.1553,446
2022-03-072,045.002,050.002,000.002,010.009,908.4545,733
2022-03-042,030.002,055.002,030.002,050.0010,105.6387,811
2022-03-032,045.002,055.002,025.002,040.0010,056.3461,709
2022-03-022,000.002,025.001,985.002,020.009,957.7545,635
2022-02-282,000.002,020.001,975.001,990.009,809.8652,603
2022-02-252,000.002,000.001,975.001,985.009,785.2152,177
2022-02-242,000.002,020.001,960.001,960.009,661.97106,076
2022-02-232,005.002,020.001,990.002,015.009,933.1068,772
2022-02-222,020.002,040.001,980.001,990.009,809.86131,924
2022-02-212,015.002,055.002,010.002,055.0010,130.2840,954
2022-02-182,020.002,065.002,020.002,050.0010,105.6360,874
2022-02-172,070.002,115.002,015.002,040.0010,056.34233,199
2022-02-162,050.002,075.002,025.002,075.0010,228.87203,765
2022-02-151,975.002,265.001,945.002,040.0010,056.342,187,020
2022-02-141,965.001,995.001,920.001,960.009,661.97155,593
2022-02-112,100.002,305.002,020.002,020.009,957.751,052,971
2022-02-102,035.002,045.002,020.002,030.0010,007.0437,063
2022-02-092,015.002,035.002,010.002,035.0010,031.6937,490
2022-02-082,045.002,060.002,000.002,010.009,908.4567,763
2022-02-072,025.002,035.001,975.002,010.009,908.4564,074
2022-02-042,005.002,135.001,980.002,010.009,908.45922,470
2022-02-031,900.002,050.001,900.001,945.009,588.0350,351
2022-01-281,835.001,885.001,820.001,880.009,267.6148,393
2022-01-271,910.001,925.001,820.001,830.009,021.1372,819
← NewerPage 19 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.