Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 612.00 | 647.00 | 612.00 | 630.00 | 3,150.00 | 36,398 |
| 2025-09-26 | 621.00 | 624.00 | 612.00 | 612.00 | 3,060.00 | 9,856 |
| 2025-09-25 | 623.00 | 627.00 | 620.00 | 621.00 | 3,105.00 | 8,727 |
| 2025-09-24 | 624.00 | 629.00 | 620.00 | 623.00 | 3,115.00 | 7,274 |
| 2025-09-23 | 632.00 | 635.00 | 613.00 | 624.00 | 3,120.00 | 16,054 |
| 2025-09-22 | 639.00 | 646.00 | 627.00 | 636.00 | 3,180.00 | 16,449 |
| 2025-09-19 | 631.00 | 635.00 | 627.00 | 628.00 | 3,140.00 | 11,012 |
| 2025-09-18 | 640.00 | 640.00 | 629.00 | 631.00 | 3,155.00 | 5,248 |
| 2025-09-17 | 640.00 | 640.00 | 629.00 | 634.00 | 3,170.00 | 11,153 |
| 2025-09-16 | 635.00 | 640.00 | 635.00 | 637.00 | 3,185.00 | 19,661 |
| 2025-09-15 | 640.00 | 640.00 | 626.00 | 639.00 | 3,195.00 | 42,415 |
| 2025-09-12 | 638.00 | 643.00 | 634.00 | 638.00 | 3,190.00 | 18,763 |
| 2025-09-11 | 643.00 | 647.00 | 637.00 | 638.00 | 3,190.00 | 20,166 |
| 2025-09-10 | 646.00 | 646.00 | 638.00 | 643.00 | 3,215.00 | 24,155 |
| 2025-09-09 | 644.00 | 646.00 | 639.00 | 644.00 | 3,220.00 | 16,559 |
| 2025-09-08 | 640.00 | 647.00 | 640.00 | 644.00 | 3,220.00 | 3,885 |
| 2025-09-05 | 643.00 | 647.00 | 640.00 | 641.00 | 3,205.00 | 4,073 |
| 2025-09-04 | 655.00 | 655.00 | 639.00 | 643.00 | 3,215.00 | 9,842 |
| 2025-09-03 | 643.00 | 649.00 | 640.00 | 645.00 | 3,225.00 | 6,381 |
| 2025-09-02 | 645.00 | 645.00 | 638.00 | 643.00 | 3,215.00 | 5,262 |
| 2025-09-01 | 644.00 | 647.00 | 639.00 | 641.00 | 3,205.00 | 13,958 |
| 2025-08-29 | 650.00 | 659.00 | 641.00 | 644.00 | 3,220.00 | 8,178 |
| 2025-08-28 | 648.00 | 649.00 | 640.00 | 640.00 | 3,200.00 | 10,529 |
| 2025-08-27 | 651.00 | 651.00 | 639.00 | 644.00 | 3,220.00 | 27,020 |
| 2025-08-26 | 653.00 | 653.00 | 648.00 | 651.00 | 3,255.00 | 3,536 |
| 2025-08-25 | 664.00 | 664.00 | 651.00 | 653.00 | 3,265.00 | 2,673 |
| 2025-08-22 | 647.00 | 660.00 | 644.00 | 648.00 | 3,240.00 | 4,998 |
| 2025-08-21 | 645.00 | 656.00 | 645.00 | 647.00 | 3,235.00 | 18,624 |
| 2025-08-20 | 652.00 | 659.00 | 646.00 | 651.00 | 3,255.00 | 17,974 |
| 2025-08-19 | 668.00 | 677.00 | 650.00 | 656.00 | 3,280.00 | 39,321 |
| 2025-08-18 | 691.00 | 691.00 | 644.00 | 668.00 | 3,340.00 | 26,044 |
| 2025-08-14 | 683.00 | 691.00 | 675.00 | 691.00 | 3,455.00 | 17,477 |
| 2025-08-13 | 663.00 | 674.00 | 663.00 | 674.00 | 3,370.00 | 9,458 |
| 2025-08-12 | 665.00 | 671.00 | 663.00 | 663.00 | 3,315.00 | 24,719 |
| 2025-08-11 | 673.00 | 678.00 | 656.00 | 665.00 | 3,325.00 | 35,621 |
| 2025-08-08 | 680.00 | 680.00 | 640.00 | 673.00 | 3,365.00 | 45,632 |
| 2025-08-07 | 685.00 | 685.00 | 676.00 | 676.00 | 3,380.00 | 10,799 |
| 2025-08-06 | 694.00 | 694.00 | 679.00 | 680.00 | 3,400.00 | 21,095 |
| 2025-08-05 | 679.00 | 694.00 | 675.00 | 694.00 | 3,470.00 | 13,570 |
| 2025-08-04 | 674.00 | 688.00 | 671.00 | 679.00 | 3,395.00 | 22,395 |
| 2025-08-01 | 700.00 | 702.00 | 671.00 | 674.00 | 3,370.00 | 69,697 |
| 2025-07-31 | 700.00 | 705.00 | 700.00 | 702.00 | 3,510.00 | 6,473 |
| 2025-07-30 | 706.00 | 710.00 | 700.00 | 705.00 | 3,525.00 | 17,278 |
| 2025-07-29 | 706.00 | 710.00 | 702.00 | 706.00 | 3,530.00 | 5,609 |
| 2025-07-28 | 712.00 | 712.00 | 701.00 | 706.00 | 3,530.00 | 19,925 |
| 2025-07-25 | 708.00 | 711.00 | 703.00 | 709.00 | 3,545.00 | 7,429 |
| 2025-07-24 | 714.00 | 715.00 | 704.00 | 708.00 | 3,540.00 | 13,431 |
| 2025-07-23 | 719.00 | 719.00 | 706.00 | 709.00 | 3,545.00 | 17,692 |
| 2025-07-22 | 720.00 | 720.00 | 711.00 | 711.00 | 3,555.00 | 9,501 |
| 2025-07-21 | 711.00 | 720.00 | 711.00 | 715.00 | 3,575.00 | 9,930 |
| 2025-07-18 | 719.00 | 726.00 | 714.00 | 717.00 | 3,585.00 | 22,213 |
| 2025-07-17 | 737.00 | 737.00 | 717.00 | 725.00 | 3,625.00 | 15,344 |
| 2025-07-16 | 716.00 | 724.00 | 714.00 | 716.00 | 3,580.00 | 6,595 |
| 2025-07-15 | 713.00 | 735.00 | 712.00 | 716.00 | 3,580.00 | 19,788 |
| 2025-07-14 | 721.00 | 725.00 | 715.00 | 715.00 | 3,575.00 | 20,139 |
| 2025-07-11 | 731.00 | 731.00 | 720.00 | 722.00 | 3,610.00 | 19,142 |
| 2025-07-10 | 720.00 | 730.00 | 714.00 | 724.00 | 3,620.00 | 10,259 |
| 2025-07-09 | 723.00 | 728.00 | 715.00 | 720.00 | 3,600.00 | 13,786 |
| 2025-07-08 | 726.00 | 729.00 | 717.00 | 723.00 | 3,615.00 | 18,583 |
| 2025-07-07 | 730.00 | 745.00 | 722.00 | 729.00 | 3,645.00 | 17,703 |
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.