Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 509.00 | 594.00 | 502.00 | 530.00 | 2,650.00 | 233,146 |
| 2025-12-29 | 514.00 | 519.00 | 503.00 | 504.00 | 2,520.00 | 12,866 |
| 2025-12-26 | 519.00 | 524.00 | 514.00 | 514.00 | 2,570.00 | 12,843 |
| 2025-12-24 | 521.00 | 528.00 | 518.00 | 521.00 | 2,605.00 | 14,542 |
| 2025-12-23 | 530.00 | 530.00 | 520.00 | 520.00 | 2,600.00 | 13,059 |
| 2025-12-22 | 530.00 | 537.00 | 526.00 | 526.00 | 2,630.00 | 12,840 |
| 2025-12-19 | 535.00 | 536.00 | 522.00 | 532.00 | 2,660.00 | 16,867 |
| 2025-12-18 | 530.00 | 537.00 | 523.00 | 537.00 | 2,685.00 | 6,953 |
| 2025-12-17 | 530.00 | 532.00 | 526.00 | 532.00 | 2,660.00 | 11,107 |
| 2025-12-16 | 536.00 | 538.00 | 529.00 | 532.00 | 2,660.00 | 7,797 |
| 2025-12-15 | 531.00 | 537.00 | 525.00 | 537.00 | 2,685.00 | 6,416 |
| 2025-12-12 | 525.00 | 535.00 | 522.00 | 534.00 | 2,670.00 | 26,620 |
| 2025-12-11 | 525.00 | 527.00 | 516.00 | 524.00 | 2,620.00 | 11,190 |
| 2025-12-10 | 517.00 | 522.00 | 516.00 | 520.00 | 2,600.00 | 13,445 |
| 2025-12-09 | 520.00 | 520.00 | 515.00 | 520.00 | 2,600.00 | 10,866 |
| 2025-12-08 | 518.00 | 522.00 | 515.00 | 520.00 | 2,600.00 | 13,080 |
| 2025-12-05 | 518.00 | 522.00 | 500.00 | 518.00 | 2,590.00 | 19,967 |
| 2025-12-04 | 519.00 | 523.00 | 516.00 | 518.00 | 2,590.00 | 11,602 |
| 2025-12-03 | 520.00 | 522.00 | 516.00 | 519.00 | 2,595.00 | 12,257 |
| 2025-12-02 | 524.00 | 524.00 | 516.00 | 519.00 | 2,595.00 | 6,166 |
| 2025-12-01 | 529.00 | 529.00 | 515.00 | 525.00 | 2,625.00 | 14,561 |
| 2025-11-28 | 518.00 | 525.00 | 517.00 | 520.00 | 2,600.00 | 7,045 |
| 2025-11-27 | 520.00 | 524.00 | 518.00 | 518.00 | 2,590.00 | 5,723 |
| 2025-11-26 | 519.00 | 525.00 | 515.00 | 518.00 | 2,590.00 | 10,956 |
| 2025-11-25 | 520.00 | 524.00 | 514.00 | 518.00 | 2,590.00 | 7,249 |
| 2025-11-24 | 518.00 | 526.00 | 514.00 | 516.00 | 2,580.00 | 20,909 |
| 2025-11-21 | 480.00 | 529.00 | 480.00 | 518.00 | 2,590.00 | 72,302 |
| 2025-11-20 | 541.00 | 550.00 | 541.00 | 545.00 | 2,725.00 | 6,610 |
| 2025-11-19 | 537.00 | 576.00 | 531.00 | 543.00 | 2,715.00 | 24,979 |
| 2025-11-18 | 556.00 | 556.00 | 536.00 | 541.00 | 2,705.00 | 15,742 |
| 2025-11-17 | 552.00 | 556.00 | 550.00 | 556.00 | 2,780.00 | 8,776 |
| 2025-11-14 | 564.00 | 565.00 | 552.00 | 552.00 | 2,760.00 | 18,151 |
| 2025-11-13 | 564.00 | 569.00 | 557.00 | 564.00 | 2,820.00 | 21,888 |
| 2025-11-12 | 558.00 | 559.00 | 548.00 | 558.00 | 2,790.00 | 14,835 |
| 2025-11-11 | 554.00 | 558.00 | 547.00 | 547.00 | 2,735.00 | 12,776 |
| 2025-11-10 | 539.00 | 551.00 | 539.00 | 550.00 | 2,750.00 | 21,019 |
| 2025-11-07 | 534.00 | 548.00 | 528.00 | 539.00 | 2,695.00 | 67,688 |
| 2025-11-06 | 545.00 | 628.00 | 541.00 | 560.00 | 2,800.00 | 128,902 |
| 2025-11-05 | 560.00 | 560.00 | 542.00 | 547.00 | 2,735.00 | 13,886 |
| 2025-11-04 | 560.00 | 564.00 | 546.00 | 550.00 | 2,750.00 | 28,222 |
| 2025-11-03 | 567.00 | 572.00 | 560.00 | 560.00 | 2,800.00 | 19,635 |
| 2025-10-31 | 577.00 | 577.00 | 568.00 | 568.00 | 2,840.00 | 11,147 |
| 2025-10-30 | 578.00 | 582.00 | 576.00 | 577.00 | 2,885.00 | 6,612 |
| 2025-10-29 | 575.00 | 591.00 | 571.00 | 582.00 | 2,910.00 | 54,180 |
| 2025-10-28 | 579.00 | 581.00 | 575.00 | 579.00 | 2,895.00 | 8,484 |
| 2025-10-27 | 594.00 | 594.00 | 577.00 | 581.00 | 2,905.00 | 14,575 |
| 2025-10-24 | 587.00 | 591.00 | 577.00 | 580.00 | 2,900.00 | 16,032 |
| 2025-10-23 | 590.00 | 592.00 | 582.00 | 583.00 | 2,915.00 | 7,776 |
| 2025-10-22 | 584.00 | 597.00 | 584.00 | 589.00 | 2,945.00 | 17,580 |
| 2025-10-21 | 590.00 | 590.00 | 584.00 | 585.00 | 2,925.00 | 15,892 |
| 2025-10-20 | 590.00 | 590.00 | 586.00 | 590.00 | 2,950.00 | 7,384 |
| 2025-10-17 | 596.00 | 596.00 | 589.00 | 590.00 | 2,950.00 | 9,020 |
| 2025-10-16 | 604.00 | 604.00 | 587.00 | 597.00 | 2,985.00 | 29,923 |
| 2025-10-15 | 593.00 | 604.00 | 590.00 | 600.00 | 3,000.00 | 31,690 |
| 2025-10-14 | 590.00 | 613.00 | 580.00 | 599.00 | 2,995.00 | 39,143 |
| 2025-10-13 | 618.00 | 618.00 | 595.00 | 601.00 | 3,005.00 | 16,958 |
| 2025-10-10 | 622.00 | 622.00 | 596.00 | 609.00 | 3,045.00 | 33,400 |
| 2025-10-02 | 627.00 | 629.00 | 621.00 | 622.00 | 3,110.00 | 11,681 |
| 2025-10-01 | 626.00 | 626.00 | 620.00 | 624.00 | 3,120.00 | 8,821 |
| 2025-09-30 | 630.00 | 631.00 | 621.00 | 626.00 | 3,130.00 | 5,285 |
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.