Han Chang Pape historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 829.00 | 829.00 | 806.00 | 820.00 | 4,100.00 | 10,390 |
| 2024-10-04 | 829.00 | 829.00 | 812.00 | 824.00 | 4,120.00 | 11,025 |
| 2024-10-02 | 832.00 | 832.00 | 808.00 | 828.00 | 4,140.00 | 16,724 |
| 2024-09-30 | 836.00 | 837.00 | 816.00 | 822.00 | 4,110.00 | 8,605 |
| 2024-09-27 | 840.00 | 840.00 | 825.00 | 833.00 | 4,165.00 | 7,739 |
| 2024-09-26 | 838.00 | 838.00 | 819.00 | 833.00 | 4,165.00 | 6,283 |
| 2024-09-25 | 822.00 | 835.00 | 822.00 | 825.00 | 4,125.00 | 12,214 |
| 2024-09-24 | 805.00 | 830.00 | 805.00 | 829.00 | 4,145.00 | 14,112 |
| 2024-09-23 | 829.00 | 829.00 | 800.00 | 823.00 | 4,115.00 | 7,607 |
| 2024-09-20 | 830.00 | 830.00 | 808.00 | 825.00 | 4,125.00 | 18,482 |
| 2024-09-19 | 842.00 | 842.00 | 812.00 | 820.00 | 4,100.00 | 15,297 |
| 2024-09-13 | 838.00 | 842.00 | 834.00 | 836.00 | 4,180.00 | 13,024 |
| 2024-09-12 | 830.00 | 838.00 | 828.00 | 838.00 | 4,190.00 | 6,760 |
| 2024-09-11 | 812.00 | 830.00 | 812.00 | 827.00 | 4,135.00 | 9,166 |
| 2024-09-10 | 823.00 | 825.00 | 812.00 | 823.00 | 4,115.00 | 10,921 |
| 2024-09-09 | 815.00 | 822.00 | 803.00 | 820.00 | 4,100.00 | 10,194 |
| 2024-09-06 | 833.00 | 838.00 | 815.00 | 817.00 | 4,085.00 | 11,163 |
| 2024-09-05 | 835.00 | 835.00 | 815.00 | 828.00 | 4,140.00 | 5,466 |
| 2024-09-04 | 829.00 | 830.00 | 805.00 | 830.00 | 4,150.00 | 19,670 |
| 2024-09-03 | 829.00 | 840.00 | 818.00 | 836.00 | 4,180.00 | 7,746 |
| 2024-09-02 | 836.00 | 836.00 | 828.00 | 836.00 | 4,180.00 | 7,032 |
| 2024-08-30 | 854.00 | 857.00 | 823.00 | 842.00 | 4,210.00 | 29,037 |
| 2024-08-29 | 870.00 | 870.00 | 846.00 | 855.00 | 4,275.00 | 8,100 |
| 2024-08-28 | 864.00 | 868.00 | 857.00 | 865.00 | 4,325.00 | 18,334 |
| 2024-08-27 | 859.00 | 865.00 | 848.00 | 864.00 | 4,320.00 | 18,441 |
| 2024-08-26 | 877.00 | 885.00 | 844.00 | 859.00 | 4,295.00 | 27,347 |
| 2024-08-23 | 865.00 | 890.00 | 865.00 | 885.00 | 4,425.00 | 19,724 |
| 2024-08-22 | 865.00 | 895.00 | 860.00 | 885.00 | 4,425.00 | 77,915 |
| 2024-08-21 | 840.00 | 870.00 | 837.00 | 860.00 | 4,300.00 | 18,903 |
| 2024-08-20 | 858.00 | 858.00 | 812.00 | 850.00 | 4,250.00 | 35,049 |
| 2024-08-19 | 857.00 | 858.00 | 843.00 | 855.00 | 4,275.00 | 14,127 |
| 2024-08-16 | 837.00 | 858.00 | 830.00 | 850.00 | 4,250.00 | 39,943 |
| 2024-08-14 | 793.00 | 873.00 | 793.00 | 849.00 | 4,245.00 | 219,094 |
| 2024-08-13 | 798.00 | 809.00 | 790.00 | 795.00 | 3,975.00 | 14,604 |
| 2024-08-12 | 764.00 | 803.00 | 764.00 | 803.00 | 4,015.00 | 31,248 |
| 2024-08-09 | 750.00 | 770.00 | 745.00 | 760.00 | 3,800.00 | 27,347 |
| 2024-08-08 | 747.00 | 760.00 | 739.00 | 745.00 | 3,725.00 | 32,642 |
| 2024-08-07 | 741.00 | 759.00 | 741.00 | 755.00 | 3,775.00 | 12,756 |
| 2024-08-06 | 720.00 | 765.00 | 720.00 | 759.00 | 3,795.00 | 30,810 |
| 2024-08-05 | 776.00 | 776.00 | 712.00 | 751.00 | 3,755.00 | 44,427 |
| 2024-08-02 | 793.00 | 794.00 | 779.00 | 780.00 | 3,900.00 | 13,298 |
| 2024-08-01 | 793.00 | 796.00 | 791.00 | 795.00 | 3,975.00 | 3,854 |
| 2024-07-31 | 791.00 | 798.00 | 785.00 | 796.00 | 3,980.00 | 9,543 |
| 2024-07-30 | 810.00 | 810.00 | 792.00 | 798.00 | 3,990.00 | 14,355 |
| 2024-07-29 | 805.00 | 810.00 | 801.00 | 805.00 | 4,025.00 | 15,693 |
| 2024-07-26 | 791.00 | 805.00 | 782.00 | 804.00 | 4,020.00 | 16,032 |
| 2024-07-25 | 790.00 | 796.00 | 777.00 | 789.00 | 3,945.00 | 10,436 |
| 2024-07-24 | 788.00 | 796.00 | 788.00 | 790.00 | 3,950.00 | 6,914 |
| 2024-07-23 | 770.00 | 795.00 | 770.00 | 795.00 | 3,975.00 | 23,781 |
| 2024-07-22 | 788.00 | 795.00 | 780.00 | 792.00 | 3,960.00 | 7,809 |
| 2024-07-19 | 794.00 | 796.00 | 743.00 | 788.00 | 3,940.00 | 8,167 |
| 2024-07-18 | 798.00 | 800.00 | 788.00 | 796.00 | 3,980.00 | 4,459 |
| 2024-07-17 | 792.00 | 805.00 | 787.00 | 802.00 | 4,010.00 | 10,408 |
| 2024-07-16 | 805.00 | 805.00 | 795.00 | 798.00 | 3,990.00 | 9,095 |
| 2024-07-15 | 790.00 | 803.00 | 790.00 | 803.00 | 4,015.00 | 10,757 |
| 2024-07-12 | 770.00 | 800.00 | 770.00 | 789.00 | 3,945.00 | 18,441 |
| 2024-07-11 | 766.00 | 776.00 | 765.00 | 770.00 | 3,850.00 | 3,434 |
| 2024-07-10 | 764.00 | 770.00 | 760.00 | 770.00 | 3,850.00 | 7,050 |
| 2024-07-09 | 763.00 | 770.00 | 751.00 | 765.00 | 3,825.00 | 7,310 |
| 2024-07-08 | 764.00 | 781.00 | 759.00 | 764.00 | 3,820.00 | 23,415 |
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.