Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 715.00 | 730.00 | 712.00 | 730.00 | 3,650.00 | 10,935 |
| 2025-01-02 | 715.00 | 723.00 | 706.00 | 723.00 | 3,615.00 | 10,123 |
| 2024-12-30 | 718.00 | 725.00 | 700.00 | 713.00 | 3,565.00 | 27,370 |
| 2024-12-27 | 725.00 | 737.00 | 712.00 | 725.00 | 3,625.00 | 21,823 |
| 2024-12-26 | 744.00 | 761.00 | 725.00 | 725.00 | 3,625.00 | 17,251 |
| 2024-12-24 | 729.00 | 753.00 | 723.00 | 744.00 | 3,720.00 | 21,188 |
| 2024-12-23 | 722.00 | 735.00 | 718.00 | 729.00 | 3,645.00 | 29,348 |
| 2024-12-20 | 761.00 | 761.00 | 717.00 | 739.00 | 3,695.00 | 40,595 |
| 2024-12-19 | 779.00 | 779.00 | 745.00 | 746.00 | 3,730.00 | 31,042 |
| 2024-12-18 | 793.00 | 799.00 | 750.00 | 756.00 | 3,780.00 | 62,940 |
| 2024-12-17 | 803.00 | 805.00 | 767.00 | 793.00 | 3,965.00 | 49,649 |
| 2024-12-16 | 810.00 | 825.00 | 785.00 | 790.00 | 3,950.00 | 55,911 |
| 2024-12-13 | 796.00 | 827.00 | 783.00 | 807.00 | 4,035.00 | 61,528 |
| 2024-12-12 | 756.00 | 803.00 | 743.00 | 796.00 | 3,980.00 | 132,509 |
| 2024-12-11 | 754.00 | 768.00 | 722.00 | 757.00 | 3,785.00 | 52,039 |
| 2024-12-10 | 759.00 | 765.00 | 736.00 | 754.00 | 3,770.00 | 52,524 |
| 2024-12-09 | 725.00 | 764.00 | 692.00 | 735.00 | 3,675.00 | 138,836 |
| 2024-12-06 | 734.00 | 824.00 | 716.00 | 720.00 | 3,600.00 | 594,198 |
| 2024-12-05 | 666.00 | 690.00 | 664.00 | 682.00 | 3,410.00 | 27,756 |
| 2024-12-04 | 659.00 | 664.00 | 645.00 | 659.00 | 3,295.00 | 11,985 |
| 2024-12-03 | 676.00 | 678.00 | 657.00 | 659.00 | 3,295.00 | 34,667 |
| 2024-12-02 | 698.00 | 698.00 | 675.00 | 676.00 | 3,380.00 | 3,622 |
| 2024-11-29 | 681.00 | 689.00 | 674.00 | 679.00 | 3,395.00 | 10,740 |
| 2024-11-28 | 688.00 | 688.00 | 679.00 | 681.00 | 3,405.00 | 7,627 |
| 2024-11-27 | 702.00 | 702.00 | 676.00 | 688.00 | 3,440.00 | 36,218 |
| 2024-11-26 | 700.00 | 705.00 | 692.00 | 702.00 | 3,510.00 | 18,838 |
| 2024-11-25 | 720.00 | 725.00 | 698.00 | 701.00 | 3,505.00 | 39,985 |
| 2024-11-22 | 707.00 | 719.00 | 700.00 | 718.00 | 3,590.00 | 15,982 |
| 2024-11-21 | 690.00 | 707.00 | 679.00 | 707.00 | 3,535.00 | 20,885 |
| 2024-11-20 | 711.00 | 716.00 | 692.00 | 698.00 | 3,490.00 | 35,256 |
| 2024-11-19 | 660.00 | 765.00 | 660.00 | 711.00 | 3,555.00 | 296,055 |
| 2024-11-18 | 640.00 | 683.00 | 640.00 | 674.00 | 3,370.00 | 13,671 |
| 2024-11-15 | 685.00 | 695.00 | 661.00 | 674.00 | 3,370.00 | 18,866 |
| 2024-11-14 | 678.00 | 693.00 | 677.00 | 685.00 | 3,425.00 | 14,161 |
| 2024-11-13 | 691.00 | 699.00 | 678.00 | 684.00 | 3,420.00 | 15,202 |
| 2024-11-12 | 716.00 | 716.00 | 695.00 | 700.00 | 3,500.00 | 39,946 |
| 2024-11-11 | 720.00 | 722.00 | 709.00 | 716.00 | 3,580.00 | 14,124 |
| 2024-11-08 | 714.00 | 722.00 | 714.00 | 720.00 | 3,600.00 | 3,161 |
| 2024-11-07 | 717.00 | 722.00 | 712.00 | 719.00 | 3,595.00 | 8,535 |
| 2024-11-06 | 720.00 | 720.00 | 708.00 | 714.00 | 3,570.00 | 12,449 |
| 2024-11-05 | 718.00 | 723.00 | 711.00 | 716.00 | 3,580.00 | 16,347 |
| 2024-11-04 | 718.00 | 725.00 | 715.00 | 718.00 | 3,590.00 | 14,341 |
| 2024-11-01 | 722.00 | 725.00 | 717.00 | 722.00 | 3,610.00 | 7,557 |
| 2024-10-31 | 718.00 | 724.00 | 716.00 | 717.00 | 3,585.00 | 9,664 |
| 2024-10-30 | 725.00 | 725.00 | 718.00 | 722.00 | 3,610.00 | 7,966 |
| 2024-10-29 | 724.00 | 729.00 | 719.00 | 721.00 | 3,605.00 | 8,714 |
| 2024-10-28 | 737.00 | 737.00 | 717.00 | 723.00 | 3,615.00 | 15,190 |
| 2024-10-25 | 739.00 | 739.00 | 725.00 | 725.00 | 3,625.00 | 6,602 |
| 2024-10-24 | 753.00 | 753.00 | 726.00 | 729.00 | 3,645.00 | 18,122 |
| 2024-10-23 | 756.00 | 756.00 | 736.00 | 737.00 | 3,685.00 | 15,923 |
| 2024-10-22 | 765.00 | 767.00 | 741.00 | 744.00 | 3,720.00 | 17,047 |
| 2024-10-21 | 770.00 | 770.00 | 755.00 | 760.00 | 3,800.00 | 8,566 |
| 2024-10-18 | 768.00 | 768.00 | 758.00 | 761.00 | 3,805.00 | 8,672 |
| 2024-10-17 | 766.00 | 770.00 | 760.00 | 764.00 | 3,820.00 | 8,116 |
| 2024-10-16 | 789.00 | 790.00 | 746.00 | 766.00 | 3,830.00 | 23,929 |
| 2024-10-15 | 782.00 | 790.00 | 767.00 | 789.00 | 3,945.00 | 32,751 |
| 2024-10-14 | 801.00 | 857.00 | 766.00 | 780.00 | 3,900.00 | 207,614 |
| 2024-10-11 | 816.00 | 819.00 | 795.00 | 799.00 | 3,995.00 | 12,334 |
| 2024-10-10 | 825.00 | 825.00 | 801.00 | 804.00 | 4,020.00 | 12,753 |
| 2024-10-08 | 820.00 | 820.00 | 813.00 | 816.00 | 4,080.00 | 3,787 |
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.