See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 011700.KO stock page

Han Shin Mach historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-305,360.005,410.005,270.005,320.005,255.30386,596
2024-01-295,270.005,510.005,220.005,410.005,344.21939,038
2024-01-265,210.005,310.005,200.005,270.005,205.91281,898
2024-01-255,150.005,300.005,110.005,250.005,186.16352,474
2024-01-245,290.005,330.005,110.005,190.005,126.89598,234
2024-01-235,470.005,550.005,300.005,350.005,284.941,284,479
2024-01-225,260.005,410.005,180.005,400.005,334.331,098,706
2024-01-195,050.005,330.005,050.005,290.005,225.671,148,172
2024-01-185,140.005,190.004,945.005,050.004,988.591,099,055
2024-01-175,170.005,210.004,955.005,010.004,949.07801,965
2024-01-165,230.005,340.005,060.005,260.005,196.03960,526
2024-01-155,030.005,290.004,930.005,290.005,225.671,384,377
2024-01-124,900.005,060.004,830.004,990.004,929.32500,244
2024-01-114,890.004,965.004,840.004,900.004,840.41303,306
2024-01-104,880.004,885.004,755.004,880.004,820.66180,309
2024-01-094,890.004,925.004,870.004,895.004,835.47160,118
2024-01-084,900.004,910.004,840.004,890.004,830.53222,003
2024-01-054,895.004,925.004,855.004,920.004,860.17170,432
2024-01-044,905.004,960.004,870.004,910.004,850.29384,102
2024-01-034,835.004,950.004,820.004,925.004,865.11370,149
2024-01-024,815.004,895.004,810.004,895.004,835.47309,360
2023-12-284,760.004,880.004,690.004,870.004,810.78421,097
2023-12-274,750.004,815.004,700.004,790.004,731.75197,489
2023-12-264,775.004,930.004,725.004,800.004,726.81292,050
2023-12-224,750.004,900.004,665.004,770.004,697.27403,283
2023-12-214,785.004,875.004,705.004,715.004,643.11535,301
2023-12-204,655.004,745.004,640.004,710.004,638.18295,829
2023-12-194,690.004,740.004,635.004,645.004,574.17284,517
2023-12-184,650.004,725.004,590.004,725.004,652.95295,847
2023-12-154,640.004,685.004,600.004,650.004,579.10239,883
2023-12-144,680.004,735.004,580.004,640.004,569.25402,011
2023-12-134,690.004,740.004,570.004,645.004,574.17531,253
2023-12-125,020.005,120.004,775.004,780.004,707.121,620,724
2023-12-114,810.004,935.004,790.004,890.004,815.441,118,040
2023-12-084,850.004,900.004,735.004,845.004,771.121,379,280
2023-12-074,495.005,160.004,435.005,050.004,973.005,535,143
2023-12-064,780.004,855.004,510.004,545.004,475.703,448,659
2023-12-054,420.004,490.004,360.004,430.004,362.45922,689
2023-12-044,485.004,495.004,385.004,460.004,392.00402,115
2023-12-014,430.004,450.004,360.004,390.004,323.06168,885
2023-11-304,315.004,430.004,310.004,430.004,362.45152,238
2023-11-294,410.004,410.004,345.004,355.004,288.60130,113
2023-11-284,410.004,475.004,395.004,395.004,327.99236,730
2023-11-274,425.004,500.004,325.004,380.004,313.21372,690
2023-11-244,375.004,485.004,310.004,430.004,362.45308,613
2023-11-234,420.004,455.004,315.004,380.004,313.21225,488
2023-11-224,480.004,515.004,335.004,365.004,298.44266,033
2023-11-214,430.004,460.004,370.004,450.004,382.15199,358
2023-11-204,360.004,505.004,360.004,505.004,436.31368,625
2023-11-174,400.004,450.004,335.004,420.004,352.61398,460
2023-11-164,400.004,450.004,320.004,380.004,313.21384,085
2023-11-154,175.004,310.004,135.004,275.004,209.82311,617
2023-11-143,960.004,090.003,960.004,080.004,017.7995,666
2023-11-134,040.004,100.003,975.003,975.003,914.39178,895
2023-11-104,125.004,160.004,030.004,040.003,978.40199,649
2023-11-094,245.004,300.004,170.004,180.004,116.26210,888
2023-11-084,400.004,400.004,290.004,315.004,249.21189,841
2023-11-074,365.004,380.004,225.004,320.004,254.13226,103
2023-11-064,330.004,400.004,265.004,400.004,332.91459,589
2023-11-034,235.004,290.004,160.004,275.004,209.82217,959
← NewerPage 12 of 21 · 1,228 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.