Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,150.00 | 4,190.00 | 4,130.00 | 4,190.00 | 4,126.11 | 208,926 |
| 2023-11-01 | 4,070.00 | 4,185.00 | 4,045.00 | 4,060.00 | 3,998.09 | 187,236 |
| 2023-10-31 | 4,235.00 | 4,265.00 | 4,010.00 | 4,040.00 | 3,978.40 | 215,553 |
| 2023-10-30 | 4,045.00 | 4,300.00 | 4,045.00 | 4,195.00 | 4,131.04 | 298,584 |
| 2023-10-27 | 4,100.00 | 4,170.00 | 4,000.00 | 4,080.00 | 4,017.79 | 289,207 |
| 2023-10-26 | 4,145.00 | 4,235.00 | 4,030.00 | 4,080.00 | 4,017.79 | 254,729 |
| 2023-10-25 | 4,255.00 | 4,335.00 | 4,225.00 | 4,290.00 | 4,224.59 | 303,056 |
| 2023-10-24 | 4,130.00 | 4,280.00 | 3,940.00 | 4,235.00 | 4,170.43 | 370,486 |
| 2023-10-23 | 4,105.00 | 4,250.00 | 4,100.00 | 4,125.00 | 4,062.10 | 312,281 |
| 2023-10-20 | 4,265.00 | 4,300.00 | 4,115.00 | 4,185.00 | 4,121.19 | 585,679 |
| 2023-10-19 | 4,520.00 | 4,520.00 | 4,345.00 | 4,360.00 | 4,293.52 | 326,030 |
| 2023-10-18 | 4,555.00 | 4,635.00 | 4,520.00 | 4,550.00 | 4,480.62 | 321,555 |
| 2023-10-17 | 4,615.00 | 4,780.00 | 4,610.00 | 4,610.00 | 4,539.71 | 354,724 |
| 2023-10-16 | 4,765.00 | 4,855.00 | 4,585.00 | 4,610.00 | 4,539.71 | 522,932 |
| 2023-10-13 | 5,130.00 | 5,480.00 | 4,760.00 | 4,805.00 | 4,731.73 | 5,031,263 |
| 2023-10-12 | 4,690.00 | 4,890.00 | 4,690.00 | 4,755.00 | 4,682.50 | 291,913 |
| 2023-10-11 | 4,555.00 | 4,745.00 | 4,555.00 | 4,730.00 | 4,657.88 | 266,207 |
| 2023-10-10 | 4,580.00 | 4,715.00 | 4,440.00 | 4,530.00 | 4,460.93 | 287,399 |
| 2023-10-06 | 4,345.00 | 4,660.00 | 4,345.00 | 4,585.00 | 4,515.09 | 215,060 |
| 2023-10-05 | 4,645.00 | 4,670.00 | 4,300.00 | 4,430.00 | 4,362.45 | 226,663 |
| 2023-10-04 | 4,815.00 | 4,860.00 | 4,615.00 | 4,620.00 | 4,549.56 | 271,779 |
| 2023-09-27 | 4,740.00 | 4,910.00 | 4,730.00 | 4,910.00 | 4,835.13 | 243,924 |
| 2023-09-26 | 4,905.00 | 4,960.00 | 4,750.00 | 4,760.00 | 4,687.42 | 346,265 |
| 2023-09-25 | 5,010.00 | 5,110.00 | 4,915.00 | 4,915.00 | 4,840.06 | 297,474 |
| 2023-09-22 | 4,980.00 | 5,130.00 | 4,880.00 | 5,070.00 | 4,992.69 | 579,920 |
| 2023-09-21 | 5,130.00 | 5,400.00 | 5,080.00 | 5,100.00 | 5,022.24 | 989,997 |
| 2023-09-20 | 5,500.00 | 5,500.00 | 5,160.00 | 5,170.00 | 5,091.17 | 923,358 |
| 2023-09-19 | 5,720.00 | 6,050.00 | 5,420.00 | 5,440.00 | 5,357.05 | 8,355,507 |
| 2023-09-18 | 5,240.00 | 5,480.00 | 5,200.00 | 5,260.00 | 5,179.80 | 938,262 |
| 2023-09-15 | 5,190.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,120.71 | 310,112 |
| 2023-09-14 | 5,130.00 | 5,230.00 | 5,060.00 | 5,190.00 | 5,110.86 | 356,138 |
| 2023-09-13 | 5,400.00 | 5,420.00 | 5,110.00 | 5,110.00 | 5,032.08 | 739,971 |
| 2023-09-12 | 5,510.00 | 5,550.00 | 5,410.00 | 5,460.00 | 5,376.75 | 930,900 |
| 2023-09-11 | 5,340.00 | 5,870.00 | 5,330.00 | 5,630.00 | 5,544.16 | 6,426,441 |
| 2023-09-08 | 5,450.00 | 5,780.00 | 5,310.00 | 5,340.00 | 5,258.58 | 3,193,258 |
| 2023-09-07 | 5,270.00 | 5,390.00 | 5,060.00 | 5,350.00 | 5,268.42 | 1,500,470 |
| 2023-09-06 | 5,130.00 | 5,350.00 | 5,120.00 | 5,280.00 | 5,199.49 | 644,953 |
| 2023-09-05 | 5,230.00 | 5,250.00 | 5,070.00 | 5,240.00 | 5,160.10 | 705,844 |
| 2023-09-04 | 5,250.00 | 5,350.00 | 5,130.00 | 5,240.00 | 5,160.10 | 1,109,135 |
| 2023-09-01 | 5,670.00 | 6,120.00 | 5,130.00 | 5,190.00 | 5,110.86 | 13,119,880 |
| 2023-08-31 | 5,050.00 | 5,170.00 | 4,905.00 | 5,000.00 | 4,923.76 | 2,121,817 |
| 2023-08-30 | 5,050.00 | 5,130.00 | 4,960.00 | 5,050.00 | 4,973.00 | 881,166 |
| 2023-08-29 | 5,490.00 | 5,650.00 | 5,030.00 | 5,030.00 | 4,953.30 | 7,135,173 |
| 2023-08-28 | 4,365.00 | 5,420.00 | 4,365.00 | 5,220.00 | 5,140.41 | 12,412,220 |
| 2023-08-25 | 4,355.00 | 4,395.00 | 4,250.00 | 4,310.00 | 4,244.28 | 158,123 |
| 2023-08-24 | 4,355.00 | 4,570.00 | 4,240.00 | 4,400.00 | 4,332.91 | 754,493 |
| 2023-08-23 | 4,215.00 | 4,355.00 | 4,165.00 | 4,240.00 | 4,175.35 | 208,558 |
| 2023-08-22 | 4,320.00 | 4,550.00 | 4,140.00 | 4,175.00 | 4,111.34 | 461,749 |
| 2023-08-21 | 4,200.00 | 4,280.00 | 4,180.00 | 4,220.00 | 4,155.65 | 171,610 |
| 2023-08-18 | 4,205.00 | 4,280.00 | 4,165.00 | 4,200.00 | 4,135.96 | 177,798 |
| 2023-08-17 | 4,275.00 | 4,345.00 | 4,195.00 | 4,290.00 | 4,224.59 | 241,568 |
| 2023-08-16 | 4,445.00 | 4,525.00 | 4,355.00 | 4,375.00 | 4,308.29 | 320,212 |
| 2023-08-14 | 4,645.00 | 4,690.00 | 4,500.00 | 4,535.00 | 4,465.85 | 251,572 |
| 2023-08-11 | 4,690.00 | 4,755.00 | 4,630.00 | 4,700.00 | 4,628.34 | 162,637 |
| 2023-08-10 | 4,655.00 | 4,710.00 | 4,600.00 | 4,700.00 | 4,628.34 | 165,412 |
| 2023-08-09 | 4,610.00 | 4,725.00 | 4,550.00 | 4,655.00 | 4,584.02 | 156,163 |
| 2023-08-08 | 4,770.00 | 4,820.00 | 4,630.00 | 4,640.00 | 4,569.25 | 192,790 |
| 2023-08-07 | 4,800.00 | 4,880.00 | 4,755.00 | 4,770.00 | 4,697.27 | 222,131 |
| 2023-08-04 | 4,705.00 | 4,820.00 | 4,655.00 | 4,775.00 | 4,702.19 | 159,372 |
| 2023-08-03 | 4,910.00 | 4,910.00 | 4,700.00 | 4,745.00 | 4,672.65 | 318,829 |
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.