Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,510.00 | 4,680.00 | 4,500.00 | 4,590.00 | 4,534.18 | 449,614 |
| 2024-04-26 | 4,440.00 | 4,490.00 | 4,380.00 | 4,470.00 | 4,415.64 | 152,757 |
| 2024-04-25 | 4,410.00 | 4,500.00 | 4,350.00 | 4,440.00 | 4,386.01 | 225,498 |
| 2024-04-24 | 4,385.00 | 4,415.00 | 4,350.00 | 4,390.00 | 4,336.61 | 130,576 |
| 2024-04-23 | 4,385.00 | 4,420.00 | 4,300.00 | 4,325.00 | 4,272.40 | 158,984 |
| 2024-04-22 | 4,225.00 | 4,445.00 | 4,225.00 | 4,400.00 | 4,346.49 | 431,762 |
| 2024-04-19 | 4,210.00 | 4,285.00 | 4,040.00 | 4,145.00 | 4,094.59 | 210,291 |
| 2024-04-18 | 4,070.00 | 4,335.00 | 4,070.00 | 4,280.00 | 4,227.95 | 275,869 |
| 2024-04-17 | 4,115.00 | 4,225.00 | 4,090.00 | 4,090.00 | 4,040.26 | 184,117 |
| 2024-04-16 | 4,165.00 | 4,305.00 | 4,060.00 | 4,120.00 | 4,069.90 | 268,941 |
| 2024-04-15 | 4,305.00 | 4,305.00 | 4,145.00 | 4,210.00 | 4,158.80 | 186,592 |
| 2024-04-12 | 4,310.00 | 4,350.00 | 4,180.00 | 4,325.00 | 4,272.40 | 244,131 |
| 2024-04-11 | 4,520.00 | 4,560.00 | 4,250.00 | 4,285.00 | 4,232.89 | 785,819 |
| 2024-04-09 | 4,875.00 | 4,900.00 | 4,720.00 | 4,725.00 | 4,667.54 | 158,681 |
| 2024-04-08 | 4,985.00 | 4,995.00 | 4,830.00 | 4,875.00 | 4,815.72 | 217,227 |
| 2024-04-05 | 4,950.00 | 5,180.00 | 4,900.00 | 4,995.00 | 4,934.26 | 559,426 |
| 2024-04-04 | 4,775.00 | 5,080.00 | 4,775.00 | 5,050.00 | 4,988.59 | 367,185 |
| 2024-04-03 | 4,850.00 | 4,880.00 | 4,725.00 | 4,770.00 | 4,711.99 | 185,913 |
| 2024-04-02 | 4,980.00 | 4,985.00 | 4,870.00 | 4,870.00 | 4,810.78 | 192,396 |
| 2024-04-01 | 4,875.00 | 4,995.00 | 4,865.00 | 4,980.00 | 4,919.44 | 121,632 |
| 2024-03-29 | 4,965.00 | 4,980.00 | 4,860.00 | 4,865.00 | 4,805.84 | 244,880 |
| 2024-03-28 | 5,030.00 | 5,180.00 | 4,955.00 | 4,995.00 | 4,934.26 | 319,153 |
| 2024-03-27 | 4,965.00 | 5,030.00 | 4,915.00 | 4,955.00 | 4,894.74 | 190,887 |
| 2024-03-26 | 5,050.00 | 5,070.00 | 4,950.00 | 4,965.00 | 4,904.62 | 259,599 |
| 2024-03-25 | 5,110.00 | 5,160.00 | 5,020.00 | 5,050.00 | 4,988.59 | 342,362 |
| 2024-03-22 | 5,220.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,087.37 | 251,039 |
| 2024-03-21 | 5,140.00 | 5,210.00 | 5,090.00 | 5,210.00 | 5,146.64 | 247,673 |
| 2024-03-20 | 5,150.00 | 5,210.00 | 5,090.00 | 5,140.00 | 5,077.49 | 257,268 |
| 2024-03-19 | 5,360.00 | 5,410.00 | 5,130.00 | 5,240.00 | 5,176.28 | 457,061 |
| 2024-03-18 | 5,270.00 | 5,360.00 | 5,190.00 | 5,250.00 | 5,186.16 | 374,831 |
| 2024-03-15 | 5,410.00 | 5,420.00 | 5,200.00 | 5,240.00 | 5,176.28 | 420,867 |
| 2024-03-14 | 5,280.00 | 5,510.00 | 5,250.00 | 5,400.00 | 5,334.33 | 1,275,374 |
| 2024-03-13 | 5,150.00 | 5,320.00 | 5,100.00 | 5,260.00 | 5,196.03 | 800,778 |
| 2024-03-12 | 5,160.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,057.74 | 380,318 |
| 2024-03-11 | 4,905.00 | 5,170.00 | 4,860.00 | 5,080.00 | 5,018.22 | 817,761 |
| 2024-03-08 | 4,925.00 | 4,960.00 | 4,820.00 | 4,910.00 | 4,850.29 | 365,960 |
| 2024-03-07 | 5,180.00 | 5,190.00 | 4,925.00 | 4,925.00 | 4,865.11 | 587,662 |
| 2024-03-06 | 5,150.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,126.89 | 187,451 |
| 2024-03-05 | 5,210.00 | 5,260.00 | 5,130.00 | 5,190.00 | 5,126.89 | 323,448 |
| 2024-03-04 | 5,250.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,166.40 | 410,031 |
| 2024-02-29 | 5,210.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,176.28 | 334,961 |
| 2024-02-28 | 5,170.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,146.64 | 469,048 |
| 2024-02-27 | 5,450.00 | 5,530.00 | 5,210.00 | 5,210.00 | 5,146.64 | 1,049,774 |
| 2024-02-26 | 5,770.00 | 5,880.00 | 5,360.00 | 5,400.00 | 5,334.33 | 2,222,341 |
| 2024-02-23 | 5,660.00 | 5,670.00 | 5,420.00 | 5,560.00 | 5,492.39 | 1,494,585 |
| 2024-02-22 | 5,320.00 | 5,950.00 | 5,290.00 | 5,580.00 | 5,512.14 | 8,165,237 |
| 2024-02-21 | 5,180.00 | 5,390.00 | 5,180.00 | 5,330.00 | 5,265.18 | 580,313 |
| 2024-02-20 | 5,190.00 | 5,270.00 | 5,130.00 | 5,250.00 | 5,186.16 | 336,255 |
| 2024-02-19 | 5,290.00 | 5,330.00 | 5,190.00 | 5,200.00 | 5,136.76 | 450,321 |
| 2024-02-16 | 5,160.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,117.01 | 264,652 |
| 2024-02-15 | 5,230.00 | 5,230.00 | 5,090.00 | 5,200.00 | 5,136.76 | 475,525 |
| 2024-02-14 | 5,220.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,156.52 | 428,022 |
| 2024-02-13 | 5,310.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,265.18 | 569,569 |
| 2024-02-08 | 5,350.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,363.97 | 628,461 |
| 2024-02-07 | 5,280.00 | 5,640.00 | 5,260.00 | 5,470.00 | 5,403.48 | 1,666,749 |
| 2024-02-06 | 5,250.00 | 5,360.00 | 5,230.00 | 5,280.00 | 5,215.79 | 435,924 |
| 2024-02-05 | 5,400.00 | 5,450.00 | 5,260.00 | 5,280.00 | 5,215.79 | 397,947 |
| 2024-02-02 | 5,330.00 | 5,490.00 | 5,320.00 | 5,430.00 | 5,363.97 | 1,137,634 |
| 2024-02-01 | 5,170.00 | 5,390.00 | 5,170.00 | 5,390.00 | 5,324.45 | 806,923 |
| 2024-01-31 | 5,240.00 | 5,370.00 | 5,100.00 | 5,150.00 | 5,087.37 | 604,359 |
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.