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
2022-01-261,880.001,970.001,880.001,915.009,440.1453,097
2022-01-251,990.002,025.001,890.001,905.009,390.85105,234
2022-01-242,030.002,035.001,985.001,985.009,785.2174,662
2022-01-212,040.002,065.002,010.002,040.0010,056.3438,361
2022-01-201,990.002,050.001,990.002,040.0010,056.3436,566
2022-01-192,000.002,030.001,990.002,010.009,908.4557,756
2022-01-182,045.002,075.002,005.002,020.009,957.7574,953
2022-01-172,145.002,145.002,050.002,050.0010,105.63119,601
2022-01-142,175.002,180.002,120.002,140.0010,549.30119,051
2022-01-132,170.002,195.002,155.002,190.0010,795.7791,989
2022-01-122,170.002,185.002,140.002,160.0010,647.89107,331
2022-01-112,190.002,255.002,130.002,150.0010,598.59209,610
2022-01-102,300.002,430.002,180.002,180.0010,746.481,483,119
2022-01-072,160.002,225.002,130.002,220.0010,943.66257,275
2022-01-062,195.002,255.002,110.002,150.0010,598.59438,280
2022-01-052,110.002,220.002,105.002,195.0010,820.42787,117
2022-01-042,070.002,085.002,055.002,085.0010,278.1750,930
2022-01-032,060.002,090.002,045.002,070.0010,204.2338,554
2021-12-302,040.002,060.002,030.002,050.0010,105.6336,978
2021-12-292,020.002,040.002,010.002,040.0010,056.3434,686
2021-12-282,030.002,045.002,020.002,025.009,883.8028,561
2021-12-272,035.002,060.002,025.002,035.009,932.6127,948
2021-12-242,015.002,035.002,005.002,035.009,932.6131,931
2021-12-232,005.002,020.001,995.002,000.009,761.7830,162
2021-12-222,035.002,040.001,990.002,005.009,786.1948,382
2021-12-212,055.002,060.002,010.002,025.009,883.8046,483
2021-12-202,060.002,060.002,015.002,025.009,883.8045,788
2021-12-172,065.002,075.002,050.002,060.0010,054.6329,806
2021-12-162,080.002,100.002,060.002,070.0010,103.4436,189
2021-12-152,035.002,080.002,035.002,065.0010,079.0434,012
2021-12-142,065.002,080.002,035.002,060.0010,054.6341,161
2021-12-132,115.002,115.002,070.002,085.0010,176.6629,189
2021-12-102,060.002,100.002,060.002,090.0010,201.0653,236
2021-12-092,065.002,085.002,045.002,070.0010,103.4427,808
2021-12-082,065.002,105.002,045.002,050.0010,005.8347,151
2021-12-072,055.002,065.002,040.002,050.0010,005.8335,659
2021-12-062,035.002,060.002,005.002,055.0010,030.2334,381
2021-12-032,060.002,060.002,020.002,040.009,957.0232,875
2021-12-021,910.002,040.001,910.002,040.009,957.0293,190
2021-12-011,915.001,955.001,860.001,940.009,468.93125,102
2021-11-302,025.002,035.001,885.001,920.009,371.31202,445
2021-11-291,990.002,045.001,980.002,020.009,859.4085,038
2021-11-262,135.002,155.002,060.002,065.0010,079.0496,066
2021-11-252,115.002,140.002,075.002,140.0010,445.1185,518
2021-11-242,105.002,120.002,075.002,090.0010,201.0662,581
2021-11-232,055.002,165.002,055.002,100.0010,249.87160,439
2021-11-222,095.002,095.002,050.002,060.0010,054.6374,688
2021-11-192,070.002,090.002,040.002,070.0010,103.4448,853
2021-11-182,125.002,125.002,070.002,070.0010,103.4487,294
2021-11-172,150.002,155.002,080.002,120.0010,347.49131,718
2021-11-162,185.002,200.002,140.002,150.0010,493.9199,438
2021-11-152,180.002,215.002,175.002,185.0010,664.75127,926
2021-11-122,120.002,225.002,120.002,205.0010,762.36300,517
2021-11-112,125.002,155.002,090.002,105.0010,274.27141,571
2021-11-102,185.002,245.002,135.002,155.0010,518.32227,853
2021-11-092,230.002,380.002,165.002,185.0010,664.751,017,285
2021-11-082,120.002,200.002,110.002,170.0010,591.53346,889
2021-11-052,110.002,165.002,090.002,115.0010,323.08418,894
2021-11-042,065.002,450.002,035.002,120.0010,347.493,109,990
2021-11-032,085.002,090.002,035.002,055.0010,030.2387,611
← NewerPage 20 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.