Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,160.00 | 4,230.00 | 3,995.00 | 4,070.00 | 4,020.51 | 299,038 |
| 2024-07-24 | 4,245.00 | 4,300.00 | 4,230.00 | 4,245.00 | 4,193.38 | 160,653 |
| 2024-07-23 | 4,315.00 | 4,415.00 | 4,265.00 | 4,265.00 | 4,213.13 | 288,542 |
| 2024-07-22 | 4,315.00 | 4,460.00 | 4,315.00 | 4,350.00 | 4,297.10 | 285,993 |
| 2024-07-19 | 4,580.00 | 4,595.00 | 4,350.00 | 4,360.00 | 4,306.98 | 566,368 |
| 2024-07-18 | 5,220.00 | 5,270.00 | 4,560.00 | 4,585.00 | 4,529.24 | 2,126,848 |
| 2024-07-17 | 4,660.00 | 4,815.00 | 4,580.00 | 4,580.00 | 4,524.30 | 652,542 |
| 2024-07-16 | 4,965.00 | 4,980.00 | 4,550.00 | 4,700.00 | 4,642.84 | 912,248 |
| 2024-07-15 | 5,060.00 | 5,110.00 | 4,930.00 | 4,995.00 | 4,934.26 | 944,958 |
| 2024-07-12 | 4,955.00 | 5,200.00 | 4,850.00 | 5,020.00 | 4,958.95 | 1,322,636 |
| 2024-07-11 | 4,960.00 | 5,400.00 | 4,850.00 | 5,060.00 | 4,998.47 | 4,150,238 |
| 2024-07-10 | 5,060.00 | 5,080.00 | 4,880.00 | 4,960.00 | 4,899.68 | 1,642,599 |
| 2024-07-09 | 4,665.00 | 5,100.00 | 4,610.00 | 5,100.00 | 5,037.98 | 3,291,362 |
| 2024-07-08 | 4,480.00 | 4,670.00 | 4,425.00 | 4,600.00 | 4,544.06 | 573,773 |
| 2024-07-05 | 4,280.00 | 4,455.00 | 4,280.00 | 4,410.00 | 4,356.37 | 236,522 |
| 2024-07-04 | 4,260.00 | 4,325.00 | 4,245.00 | 4,280.00 | 4,227.95 | 152,575 |
| 2024-07-03 | 4,350.00 | 4,440.00 | 4,095.00 | 4,280.00 | 4,227.95 | 292,859 |
| 2024-07-02 | 4,490.00 | 4,530.00 | 4,345.00 | 4,355.00 | 4,302.04 | 306,411 |
| 2024-07-01 | 4,510.00 | 4,590.00 | 4,490.00 | 4,530.00 | 4,474.91 | 170,178 |
| 2024-06-28 | 4,490.00 | 4,560.00 | 4,445.00 | 4,500.00 | 4,445.28 | 163,198 |
| 2024-06-27 | 4,555.00 | 4,560.00 | 4,440.00 | 4,490.00 | 4,435.40 | 169,750 |
| 2024-06-26 | 4,575.00 | 4,645.00 | 4,535.00 | 4,540.00 | 4,484.79 | 160,657 |
| 2024-06-25 | 4,590.00 | 4,630.00 | 4,535.00 | 4,590.00 | 4,534.18 | 164,869 |
| 2024-06-24 | 4,750.00 | 4,765.00 | 4,605.00 | 4,630.00 | 4,573.70 | 219,509 |
| 2024-06-21 | 4,725.00 | 4,780.00 | 4,720.00 | 4,750.00 | 4,692.24 | 170,254 |
| 2024-06-20 | 4,810.00 | 4,810.00 | 4,715.00 | 4,740.00 | 4,682.36 | 191,726 |
| 2024-06-19 | 4,700.00 | 4,825.00 | 4,670.00 | 4,750.00 | 4,692.24 | 507,367 |
| 2024-06-18 | 4,620.00 | 4,705.00 | 4,590.00 | 4,695.00 | 4,637.91 | 230,741 |
| 2024-06-17 | 4,700.00 | 4,745.00 | 4,620.00 | 4,620.00 | 4,563.82 | 265,583 |
| 2024-06-14 | 4,775.00 | 4,895.00 | 4,700.00 | 4,705.00 | 4,647.78 | 530,270 |
| 2024-06-13 | 4,900.00 | 4,905.00 | 4,785.00 | 4,790.00 | 4,731.75 | 374,821 |
| 2024-06-12 | 5,020.00 | 5,020.00 | 4,900.00 | 4,905.00 | 4,845.35 | 502,029 |
| 2024-06-11 | 4,995.00 | 5,100.00 | 4,875.00 | 4,890.00 | 4,830.53 | 733,716 |
| 2024-06-10 | 4,860.00 | 5,130.00 | 4,850.00 | 5,040.00 | 4,978.71 | 1,174,554 |
| 2024-06-07 | 4,850.00 | 4,985.00 | 4,825.00 | 4,830.00 | 4,771.26 | 727,366 |
| 2024-06-05 | 4,890.00 | 4,945.00 | 4,765.00 | 4,840.00 | 4,781.14 | 642,619 |
| 2024-06-04 | 5,140.00 | 5,190.00 | 4,850.00 | 4,925.00 | 4,865.11 | 1,134,793 |
| 2024-06-03 | 5,340.00 | 5,370.00 | 5,130.00 | 5,220.00 | 5,156.52 | 914,629 |
| 2024-05-31 | 5,310.00 | 5,540.00 | 5,200.00 | 5,240.00 | 5,176.28 | 2,083,876 |
| 2024-05-30 | 5,500.00 | 5,640.00 | 5,260.00 | 5,390.00 | 5,324.45 | 1,874,619 |
| 2024-05-29 | 5,960.00 | 6,080.00 | 5,580.00 | 5,580.00 | 5,512.14 | 6,091,912 |
| 2024-05-28 | 5,410.00 | 6,170.00 | 5,150.00 | 5,780.00 | 5,709.71 | 16,547,090 |
| 2024-05-27 | 5,140.00 | 5,670.00 | 4,995.00 | 5,340.00 | 5,275.06 | 12,606,010 |
| 2024-05-24 | 4,780.00 | 4,995.00 | 4,730.00 | 4,945.00 | 4,884.87 | 588,571 |
| 2024-05-23 | 5,080.00 | 5,080.00 | 4,825.00 | 4,840.00 | 4,781.14 | 1,410,443 |
| 2024-05-22 | 4,765.00 | 4,900.00 | 4,750.00 | 4,830.00 | 4,771.26 | 536,208 |
| 2024-05-21 | 4,775.00 | 4,795.00 | 4,710.00 | 4,765.00 | 4,707.05 | 128,334 |
| 2024-05-20 | 4,890.00 | 4,900.00 | 4,735.00 | 4,795.00 | 4,736.69 | 281,767 |
| 2024-05-17 | 4,815.00 | 4,900.00 | 4,700.00 | 4,775.00 | 4,716.93 | 223,450 |
| 2024-05-16 | 4,810.00 | 4,875.00 | 4,785.00 | 4,815.00 | 4,756.45 | 264,582 |
| 2024-05-14 | 4,705.00 | 4,800.00 | 4,705.00 | 4,775.00 | 4,716.93 | 165,838 |
| 2024-05-13 | 4,715.00 | 4,830.00 | 4,655.00 | 4,770.00 | 4,711.99 | 459,215 |
| 2024-05-10 | 4,720.00 | 4,720.00 | 4,600.00 | 4,650.00 | 4,593.45 | 160,593 |
| 2024-05-09 | 4,695.00 | 4,790.00 | 4,645.00 | 4,645.00 | 4,588.51 | 227,538 |
| 2024-05-08 | 4,715.00 | 4,820.00 | 4,570.00 | 4,665.00 | 4,608.27 | 578,043 |
| 2024-05-07 | 4,465.00 | 4,675.00 | 4,430.00 | 4,650.00 | 4,593.45 | 315,714 |
| 2024-05-03 | 4,530.00 | 4,555.00 | 4,425.00 | 4,450.00 | 4,395.88 | 132,243 |
| 2024-05-02 | 4,505.00 | 4,560.00 | 4,495.00 | 4,510.00 | 4,455.16 | 108,692 |
| 2024-04-30 | 4,585.00 | 4,605.00 | 4,490.00 | 4,535.00 | 4,479.85 | 186,767 |
| 2024-04-29 | 4,510.00 | 4,680.00 | 4,500.00 | 4,590.00 | 4,534.18 | 449,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 15.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.