Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011700.KO stock page

Han Shin Mach historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,225.002,290.002,175.002,290.002,290.0059,615
2026-10-162,190.002,275.002,185.002,210.002,210.00104,723
2026-10-152,255.002,285.002,140.002,185.002,185.00175,938
2026-10-142,315.002,390.002,300.002,325.002,325.0066,790
2026-10-132,330.002,355.002,235.002,300.002,300.00127,828
2026-10-122,485.002,485.002,300.002,375.002,375.00140,728
2026-10-082,530.002,570.002,455.002,495.002,495.00171,639
2026-10-072,595.002,850.002,575.002,580.002,580.00637,718
2026-10-062,550.002,600.002,515.002,550.002,550.00146,134
2026-10-022,525.002,585.002,515.002,555.002,555.00156,451
2026-10-012,505.002,560.002,435.002,530.002,530.00174,347
2026-09-302,460.002,480.002,425.002,460.002,460.00114,186
2026-09-292,455.002,455.002,375.002,400.002,400.0077,435
2026-09-282,450.002,490.002,385.002,460.002,460.0083,643
2026-09-232,470.002,490.002,370.002,385.002,385.00135,671
2026-09-222,470.002,535.002,445.002,455.002,455.00204,332
2026-09-212,545.002,545.002,455.002,460.002,460.00129,421
2026-09-182,545.002,590.002,510.002,545.002,545.00121,919
2026-09-172,600.002,600.002,500.002,515.002,515.00124,034
2026-09-162,570.002,590.002,495.002,505.002,505.00118,052
2026-09-152,520.002,585.002,480.002,570.002,570.00130,634
2026-09-142,605.002,615.002,525.002,530.002,530.00162,778
2026-09-112,650.002,695.002,600.002,645.002,645.00226,724
2026-09-102,600.002,665.002,545.002,640.002,640.00212,843
2026-09-092,665.002,745.002,630.002,650.002,650.00642,443
2026-09-082,445.002,960.002,405.002,630.002,630.002,569,343
2026-09-072,360.002,430.002,270.002,375.002,375.00150,150
2026-09-042,305.002,340.002,280.002,320.002,320.0092,373
2026-09-032,350.002,395.002,280.002,290.002,290.0077,242
2026-09-022,385.002,395.002,315.002,320.002,320.0067,598
2026-09-012,440.002,440.002,380.002,395.002,395.0061,481
2026-08-312,530.002,530.002,380.002,440.002,440.00153,964
2026-08-282,510.002,585.002,450.002,535.002,535.0099,052
2026-08-272,520.002,565.002,420.002,515.002,515.00160,353
2026-08-262,465.002,700.002,420.002,545.002,545.00557,821
2026-08-252,315.002,460.002,205.002,420.002,420.00189,678
2026-08-242,270.002,320.002,245.002,255.002,255.0055,151
2026-08-212,345.002,350.002,245.002,270.002,270.0095,903
2026-08-202,485.002,490.002,340.002,370.002,370.0057,248
2026-08-192,380.002,460.002,360.002,370.002,370.0092,771
2026-08-182,615.002,615.002,455.002,460.002,460.00104,695
2026-08-142,640.002,670.002,555.002,605.002,605.00126,856
2026-08-132,600.002,660.002,560.002,600.002,600.00286,780
2026-08-122,595.002,620.002,550.002,585.002,585.0085,579
2026-08-112,590.002,615.002,535.002,575.002,575.0090,858
2026-08-102,490.002,600.002,490.002,600.002,600.00138,669
2026-08-072,455.002,530.002,420.002,460.002,460.0043,553
2026-08-062,480.002,540.002,400.002,475.002,475.0087,985
2026-08-052,430.002,530.002,425.002,500.002,500.00133,784
2026-08-042,215.002,415.002,215.002,385.002,385.00122,805
2026-08-032,160.002,325.002,160.002,235.002,235.0094,006
2026-07-312,050.002,230.002,035.002,215.002,215.00125,568
2026-07-301,767.002,090.001,767.001,977.001,977.00146,679
2026-07-292,150.002,195.001,840.001,949.001,949.00289,754
2026-07-282,240.002,285.002,130.002,140.002,140.00203,391
2026-07-272,345.002,400.002,250.002,320.002,320.0074,678
2026-07-242,390.002,430.002,320.002,325.002,325.0087,710
2026-07-232,280.002,415.002,280.002,415.002,415.00159,697
2026-07-222,270.002,370.002,260.002,270.002,270.0096,561
2026-07-212,205.002,300.002,185.002,245.002,245.00127,601
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2715.0000 KRW
2023-12-2715.0000 KRW
2022-12-2810.0000 KRW
2021-12-2945.0000 KRW
2020-12-2935.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.