Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 718.00 | 718.00 | 695.00 | 711.00 | 3,555.00 | 19,328 |
| 2025-04-03 | 710.00 | 718.00 | 695.00 | 712.00 | 3,560.00 | 17,000 |
| 2025-04-02 | 738.00 | 738.00 | 706.00 | 719.00 | 3,595.00 | 13,872 |
| 2025-04-01 | 709.00 | 733.00 | 692.00 | 718.00 | 3,590.00 | 20,146 |
| 2025-03-31 | 738.00 | 760.00 | 700.00 | 715.00 | 3,575.00 | 8,373 |
| 2025-03-28 | 768.00 | 785.00 | 730.00 | 730.00 | 3,650.00 | 30,791 |
| 2025-03-27 | 718.00 | 788.00 | 708.00 | 749.00 | 3,745.00 | 116,793 |
| 2025-03-26 | 700.00 | 719.00 | 693.00 | 718.00 | 3,590.00 | 20,385 |
| 2025-03-25 | 691.00 | 701.00 | 685.00 | 693.00 | 3,465.00 | 16,218 |
| 2025-03-24 | 689.00 | 694.00 | 679.00 | 691.00 | 3,455.00 | 32,976 |
| 2025-03-21 | 694.00 | 695.00 | 685.00 | 689.00 | 3,445.00 | 9,816 |
| 2025-03-20 | 709.00 | 709.00 | 687.00 | 696.00 | 3,480.00 | 21,108 |
| 2025-03-19 | 711.00 | 711.00 | 690.00 | 695.00 | 3,475.00 | 9,150 |
| 2025-03-18 | 711.00 | 711.00 | 699.00 | 702.00 | 3,510.00 | 4,178 |
| 2025-03-17 | 705.00 | 705.00 | 697.00 | 701.00 | 3,505.00 | 6,589 |
| 2025-03-14 | 697.00 | 704.00 | 692.00 | 700.00 | 3,500.00 | 14,839 |
| 2025-03-13 | 715.00 | 715.00 | 696.00 | 697.00 | 3,485.00 | 21,303 |
| 2025-03-12 | 711.00 | 715.00 | 704.00 | 714.00 | 3,570.00 | 10,943 |
| 2025-03-11 | 709.00 | 715.00 | 697.00 | 715.00 | 3,575.00 | 12,533 |
| 2025-03-10 | 719.00 | 720.00 | 701.00 | 711.00 | 3,555.00 | 10,836 |
| 2025-03-07 | 715.00 | 720.00 | 699.00 | 710.00 | 3,550.00 | 24,714 |
| 2025-03-06 | 705.00 | 720.00 | 686.00 | 715.00 | 3,575.00 | 8,501 |
| 2025-03-05 | 691.00 | 698.00 | 677.00 | 692.00 | 3,460.00 | 34,668 |
| 2025-03-04 | 714.00 | 714.00 | 686.00 | 691.00 | 3,455.00 | 54,536 |
| 2025-02-28 | 714.00 | 716.00 | 705.00 | 714.00 | 3,570.00 | 23,537 |
| 2025-02-27 | 724.00 | 724.00 | 708.00 | 716.00 | 3,580.00 | 11,354 |
| 2025-02-26 | 733.00 | 733.00 | 716.00 | 717.00 | 3,585.00 | 8,908 |
| 2025-02-25 | 727.00 | 727.00 | 710.00 | 719.00 | 3,595.00 | 20,225 |
| 2025-02-24 | 737.00 | 737.00 | 715.00 | 721.00 | 3,605.00 | 9,902 |
| 2025-02-21 | 730.00 | 730.00 | 717.00 | 718.00 | 3,590.00 | 6,240 |
| 2025-02-20 | 735.00 | 735.00 | 717.00 | 722.00 | 3,610.00 | 28,582 |
| 2025-02-19 | 715.00 | 728.00 | 715.00 | 723.00 | 3,615.00 | 18,476 |
| 2025-02-18 | 718.00 | 729.00 | 713.00 | 720.00 | 3,600.00 | 20,173 |
| 2025-02-17 | 720.00 | 725.00 | 714.00 | 724.00 | 3,620.00 | 8,174 |
| 2025-02-14 | 732.00 | 732.00 | 716.00 | 721.00 | 3,605.00 | 5,871 |
| 2025-02-13 | 738.00 | 738.00 | 713.00 | 720.00 | 3,600.00 | 21,994 |
| 2025-02-12 | 723.00 | 742.00 | 715.00 | 723.00 | 3,615.00 | 37,322 |
| 2025-02-11 | 740.00 | 740.00 | 715.00 | 723.00 | 3,615.00 | 20,901 |
| 2025-02-10 | 740.00 | 750.00 | 720.00 | 735.00 | 3,675.00 | 43,089 |
| 2025-02-07 | 766.00 | 766.00 | 743.00 | 748.00 | 3,740.00 | 21,420 |
| 2025-02-06 | 742.00 | 767.00 | 742.00 | 756.00 | 3,780.00 | 25,311 |
| 2025-02-05 | 758.00 | 764.00 | 743.00 | 749.00 | 3,745.00 | 27,443 |
| 2025-02-04 | 747.00 | 765.00 | 745.00 | 746.00 | 3,730.00 | 22,323 |
| 2025-02-03 | 778.00 | 784.00 | 723.00 | 754.00 | 3,770.00 | 74,650 |
| 2025-01-31 | 794.00 | 802.00 | 779.00 | 783.00 | 3,915.00 | 47,890 |
| 2025-01-24 | 807.00 | 807.00 | 785.00 | 806.00 | 4,030.00 | 47,508 |
| 2025-01-23 | 792.00 | 805.00 | 790.00 | 793.00 | 3,965.00 | 34,005 |
| 2025-01-22 | 810.00 | 812.00 | 797.00 | 797.00 | 3,985.00 | 33,579 |
| 2025-01-21 | 815.00 | 819.00 | 788.00 | 801.00 | 4,005.00 | 42,430 |
| 2025-01-20 | 816.00 | 820.00 | 790.00 | 815.00 | 4,075.00 | 59,056 |
| 2025-01-17 | 795.00 | 812.00 | 784.00 | 798.00 | 3,990.00 | 56,822 |
| 2025-01-16 | 740.00 | 827.00 | 740.00 | 794.00 | 3,970.00 | 329,506 |
| 2025-01-15 | 769.00 | 769.00 | 735.00 | 740.00 | 3,700.00 | 32,840 |
| 2025-01-14 | 740.00 | 791.00 | 740.00 | 769.00 | 3,845.00 | 62,571 |
| 2025-01-13 | 738.00 | 753.00 | 730.00 | 740.00 | 3,700.00 | 27,895 |
| 2025-01-10 | 741.00 | 747.00 | 721.00 | 746.00 | 3,730.00 | 19,151 |
| 2025-01-09 | 762.00 | 768.00 | 733.00 | 741.00 | 3,705.00 | 25,478 |
| 2025-01-08 | 780.00 | 783.00 | 752.00 | 769.00 | 3,845.00 | 27,899 |
| 2025-01-07 | 770.00 | 783.00 | 769.00 | 779.00 | 3,895.00 | 8,177 |
| 2025-01-06 | 745.00 | 798.00 | 737.00 | 771.00 | 3,855.00 | 60,251 |
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.