Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,810.00 | 5,020.00 | 4,805.00 | 4,950.00 | 4,874.52 | 510,685 |
| 2023-08-01 | 4,830.00 | 4,960.00 | 4,800.00 | 4,865.00 | 4,790.82 | 218,740 |
| 2023-07-31 | 4,750.00 | 4,870.00 | 4,745.00 | 4,870.00 | 4,795.74 | 189,044 |
| 2023-07-28 | 4,605.00 | 4,795.00 | 4,570.00 | 4,700.00 | 4,628.34 | 219,894 |
| 2023-07-27 | 4,495.00 | 4,745.00 | 4,485.00 | 4,640.00 | 4,569.25 | 364,191 |
| 2023-07-26 | 4,985.00 | 4,990.00 | 4,465.00 | 4,525.00 | 4,456.00 | 933,972 |
| 2023-07-25 | 4,965.00 | 5,050.00 | 4,965.00 | 4,985.00 | 4,908.99 | 307,308 |
| 2023-07-24 | 5,250.00 | 5,280.00 | 5,010.00 | 5,030.00 | 4,953.30 | 387,097 |
| 2023-07-21 | 5,120.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,150.25 | 220,922 |
| 2023-07-20 | 5,200.00 | 5,230.00 | 5,150.00 | 5,210.00 | 5,130.56 | 202,490 |
| 2023-07-19 | 5,250.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,160.10 | 264,525 |
| 2023-07-18 | 5,320.00 | 5,400.00 | 5,240.00 | 5,300.00 | 5,219.19 | 327,090 |
| 2023-07-17 | 5,430.00 | 5,450.00 | 5,340.00 | 5,340.00 | 5,258.58 | 291,450 |
| 2023-07-14 | 5,640.00 | 5,670.00 | 5,320.00 | 5,420.00 | 5,337.36 | 1,114,620 |
| 2023-07-13 | 5,720.00 | 5,910.00 | 5,600.00 | 5,870.00 | 5,780.50 | 1,418,057 |
| 2023-07-12 | 5,870.00 | 5,910.00 | 5,650.00 | 5,700.00 | 5,613.09 | 1,087,960 |
| 2023-07-11 | 5,860.00 | 6,410.00 | 5,800.00 | 5,930.00 | 5,839.58 | 13,564,770 |
| 2023-07-10 | 5,020.00 | 5,180.00 | 4,980.00 | 5,180.00 | 5,101.02 | 546,186 |
| 2023-07-07 | 5,000.00 | 5,080.00 | 4,885.00 | 5,010.00 | 4,933.61 | 371,216 |
| 2023-07-06 | 5,140.00 | 5,180.00 | 5,000.00 | 5,010.00 | 4,933.61 | 313,546 |
| 2023-07-05 | 5,370.00 | 5,420.00 | 5,110.00 | 5,140.00 | 5,061.63 | 498,558 |
| 2023-07-04 | 5,530.00 | 5,560.00 | 5,360.00 | 5,370.00 | 5,288.12 | 268,890 |
| 2023-07-03 | 5,560.00 | 5,610.00 | 5,520.00 | 5,530.00 | 5,445.68 | 174,600 |
| 2023-06-30 | 5,490.00 | 5,550.00 | 5,430.00 | 5,550.00 | 5,465.38 | 136,564 |
| 2023-06-29 | 5,630.00 | 5,650.00 | 5,480.00 | 5,490.00 | 5,406.29 | 306,766 |
| 2023-06-28 | 5,750.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,563.85 | 131,657 |
| 2023-06-27 | 5,660.00 | 5,750.00 | 5,660.00 | 5,690.00 | 5,603.24 | 121,197 |
| 2023-06-26 | 5,730.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,613.09 | 197,981 |
| 2023-06-23 | 5,810.00 | 5,830.00 | 5,760.00 | 5,770.00 | 5,682.02 | 106,403 |
| 2023-06-22 | 5,920.00 | 5,920.00 | 5,790.00 | 5,810.00 | 5,721.41 | 215,403 |
| 2023-06-21 | 6,010.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,829.73 | 187,924 |
| 2023-06-20 | 6,000.00 | 6,160.00 | 6,000.00 | 6,050.00 | 5,957.75 | 498,677 |
| 2023-06-19 | 5,970.00 | 6,050.00 | 5,900.00 | 6,030.00 | 5,938.06 | 259,483 |
| 2023-06-16 | 5,790.00 | 5,990.00 | 5,790.00 | 5,970.00 | 5,878.97 | 256,975 |
| 2023-06-15 | 5,870.00 | 5,910.00 | 5,770.00 | 5,780.00 | 5,691.87 | 144,335 |
| 2023-06-14 | 5,950.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,760.80 | 256,715 |
| 2023-06-13 | 5,920.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,819.89 | 301,896 |
| 2023-06-12 | 6,030.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,810.04 | 236,287 |
| 2023-06-09 | 5,930.00 | 6,160.00 | 5,910.00 | 6,020.00 | 5,928.21 | 476,759 |
| 2023-06-08 | 5,920.00 | 6,030.00 | 5,840.00 | 5,900.00 | 5,810.04 | 330,403 |
| 2023-06-07 | 5,920.00 | 5,930.00 | 5,840.00 | 5,920.00 | 5,829.73 | 240,901 |
| 2023-06-05 | 5,790.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,810.04 | 217,562 |
| 2023-06-02 | 5,750.00 | 5,810.00 | 5,750.00 | 5,790.00 | 5,701.72 | 139,909 |
| 2023-06-01 | 5,720.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,652.48 | 109,190 |
| 2023-05-31 | 5,700.00 | 5,820.00 | 5,690.00 | 5,710.00 | 5,622.94 | 160,199 |
| 2023-05-30 | 5,760.00 | 5,810.00 | 5,710.00 | 5,730.00 | 5,642.63 | 163,415 |
| 2023-05-26 | 5,790.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,672.17 | 175,344 |
| 2023-05-25 | 5,870.00 | 5,880.00 | 5,780.00 | 5,800.00 | 5,711.56 | 211,305 |
| 2023-05-24 | 5,970.00 | 5,970.00 | 5,870.00 | 5,880.00 | 5,790.34 | 198,774 |
| 2023-05-23 | 6,020.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,888.82 | 215,559 |
| 2023-05-22 | 5,960.00 | 6,080.00 | 5,910.00 | 5,980.00 | 5,888.82 | 216,108 |
| 2023-05-19 | 5,830.00 | 5,970.00 | 5,770.00 | 5,960.00 | 5,869.12 | 317,783 |
| 2023-05-18 | 5,770.00 | 5,820.00 | 5,740.00 | 5,810.00 | 5,721.41 | 207,878 |
| 2023-05-17 | 5,780.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,682.02 | 163,386 |
| 2023-05-16 | 5,790.00 | 5,890.00 | 5,660.00 | 5,780.00 | 5,691.87 | 377,471 |
| 2023-05-15 | 5,830.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,652.48 | 272,378 |
| 2023-05-12 | 5,940.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,731.26 | 248,552 |
| 2023-05-11 | 5,900.00 | 6,010.00 | 5,870.00 | 5,940.00 | 5,849.43 | 214,447 |
| 2023-05-10 | 5,900.00 | 5,990.00 | 5,840.00 | 5,860.00 | 5,770.65 | 183,384 |
| 2023-05-09 | 6,030.00 | 6,030.00 | 5,850.00 | 5,880.00 | 5,790.34 | 204,372 |
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.