Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,000.00 | 6,050.00 | 5,970.00 | 6,000.00 | 5,908.51 | 189,033 |
| 2023-05-04 | 5,840.00 | 6,160.00 | 5,830.00 | 5,980.00 | 5,888.82 | 581,403 |
| 2023-05-03 | 5,910.00 | 5,970.00 | 5,810.00 | 5,820.00 | 5,731.26 | 301,348 |
| 2023-05-02 | 5,910.00 | 6,050.00 | 5,750.00 | 5,950.00 | 5,859.28 | 516,881 |
| 2023-04-28 | 6,180.00 | 6,240.00 | 5,990.00 | 6,010.00 | 5,918.36 | 569,648 |
| 2023-04-27 | 6,240.00 | 6,340.00 | 5,960.00 | 6,140.00 | 6,046.38 | 847,283 |
| 2023-04-26 | 6,790.00 | 6,850.00 | 6,120.00 | 6,380.00 | 6,282.72 | 966,207 |
| 2023-04-25 | 7,100.00 | 7,200.00 | 6,730.00 | 6,990.00 | 6,883.42 | 2,525,587 |
| 2023-04-24 | 6,850.00 | 6,950.00 | 6,640.00 | 6,750.00 | 6,647.08 | 737,291 |
| 2023-04-21 | 6,660.00 | 6,920.00 | 6,500.00 | 6,840.00 | 6,735.71 | 739,745 |
| 2023-04-20 | 7,050.00 | 7,200.00 | 6,670.00 | 6,740.00 | 6,637.23 | 1,330,995 |
| 2023-04-19 | 6,930.00 | 7,050.00 | 6,870.00 | 6,910.00 | 6,804.64 | 649,136 |
| 2023-04-18 | 7,300.00 | 7,300.00 | 6,920.00 | 6,920.00 | 6,814.49 | 1,334,652 |
| 2023-04-17 | 7,200.00 | 7,490.00 | 7,080.00 | 7,260.00 | 7,149.30 | 4,268,879 |
| 2023-04-14 | 7,060.00 | 7,180.00 | 6,900.00 | 6,980.00 | 6,873.57 | 1,080,478 |
| 2023-04-13 | 7,070.00 | 7,140.00 | 6,860.00 | 7,020.00 | 6,912.96 | 2,351,456 |
| 2023-04-12 | 6,730.00 | 6,980.00 | 6,710.00 | 6,830.00 | 6,725.86 | 1,428,076 |
| 2023-04-11 | 6,530.00 | 6,790.00 | 6,460.00 | 6,710.00 | 6,607.69 | 832,786 |
| 2023-04-10 | 6,610.00 | 6,630.00 | 6,350.00 | 6,470.00 | 6,371.35 | 629,595 |
| 2023-04-07 | 6,680.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,538.76 | 461,296 |
| 2023-04-06 | 6,670.00 | 6,990.00 | 6,620.00 | 6,690.00 | 6,587.99 | 1,278,432 |
| 2023-04-05 | 6,750.00 | 6,850.00 | 6,610.00 | 6,670.00 | 6,568.30 | 979,619 |
| 2023-04-04 | 6,640.00 | 7,090.00 | 6,620.00 | 6,850.00 | 6,745.55 | 3,380,623 |
| 2023-04-03 | 6,450.00 | 6,600.00 | 6,410.00 | 6,500.00 | 6,400.89 | 806,519 |
| 2023-03-31 | 6,270.00 | 6,700.00 | 6,200.00 | 6,450.00 | 6,351.65 | 2,669,937 |
| 2023-03-30 | 6,370.00 | 6,370.00 | 6,150.00 | 6,250.00 | 6,154.70 | 451,842 |
| 2023-03-29 | 6,080.00 | 6,410.00 | 6,020.00 | 6,360.00 | 6,263.02 | 695,415 |
| 2023-03-28 | 6,010.00 | 6,120.00 | 5,990.00 | 6,080.00 | 5,987.29 | 403,801 |
| 2023-03-27 | 6,120.00 | 6,130.00 | 5,950.00 | 6,010.00 | 5,918.36 | 314,386 |
| 2023-03-24 | 6,150.00 | 6,270.00 | 6,100.00 | 6,130.00 | 6,036.53 | 266,316 |
| 2023-03-23 | 6,220.00 | 6,250.00 | 6,080.00 | 6,100.00 | 6,006.99 | 346,295 |
| 2023-03-22 | 6,390.00 | 6,390.00 | 6,250.00 | 6,280.00 | 6,184.24 | 240,201 |
| 2023-03-21 | 6,450.00 | 6,460.00 | 6,300.00 | 6,310.00 | 6,213.79 | 376,434 |
| 2023-03-20 | 6,160.00 | 6,520.00 | 6,160.00 | 6,520.00 | 6,420.58 | 459,286 |
| 2023-03-17 | 6,200.00 | 6,290.00 | 6,060.00 | 6,220.00 | 6,125.16 | 291,936 |
| 2023-03-16 | 6,150.00 | 6,220.00 | 6,010.00 | 6,120.00 | 6,026.68 | 319,316 |
| 2023-03-15 | 6,080.00 | 6,310.00 | 6,070.00 | 6,230.00 | 6,135.01 | 371,587 |
| 2023-03-14 | 6,360.00 | 6,400.00 | 5,970.00 | 5,970.00 | 5,878.97 | 572,369 |
| 2023-03-13 | 6,500.00 | 6,660.00 | 6,300.00 | 6,420.00 | 6,322.11 | 461,554 |
| 2023-03-10 | 6,560.00 | 6,810.00 | 6,550.00 | 6,590.00 | 6,489.52 | 927,295 |
| 2023-03-09 | 6,610.00 | 6,870.00 | 6,570.00 | 6,700.00 | 6,597.84 | 2,338,592 |
| 2023-03-08 | 6,280.00 | 6,680.00 | 6,260.00 | 6,570.00 | 6,469.82 | 2,277,819 |
| 2023-03-07 | 6,420.00 | 6,440.00 | 6,310.00 | 6,370.00 | 6,272.87 | 321,675 |
| 2023-03-06 | 6,200.00 | 6,430.00 | 6,160.00 | 6,430.00 | 6,331.96 | 508,111 |
| 2023-03-03 | 6,270.00 | 6,270.00 | 6,100.00 | 6,200.00 | 6,105.46 | 253,572 |
| 2023-03-02 | 6,100.00 | 6,250.00 | 6,090.00 | 6,210.00 | 6,115.31 | 346,021 |
| 2023-02-28 | 6,100.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,016.84 | 203,175 |
| 2023-02-27 | 6,150.00 | 6,180.00 | 6,060.00 | 6,090.00 | 5,997.14 | 255,449 |
| 2023-02-24 | 6,300.00 | 6,380.00 | 6,190.00 | 6,190.00 | 6,095.62 | 288,145 |
| 2023-02-23 | 6,330.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,233.48 | 241,907 |
| 2023-02-22 | 6,370.00 | 6,400.00 | 6,260.00 | 6,300.00 | 6,203.94 | 326,633 |
| 2023-02-21 | 6,340.00 | 6,490.00 | 6,340.00 | 6,440.00 | 6,341.80 | 280,111 |
| 2023-02-20 | 6,210.00 | 6,450.00 | 6,180.00 | 6,370.00 | 6,272.87 | 348,895 |
| 2023-02-17 | 6,190.00 | 6,370.00 | 6,140.00 | 6,270.00 | 6,174.40 | 278,521 |
| 2023-02-16 | 6,280.00 | 6,370.00 | 6,240.00 | 6,300.00 | 6,203.94 | 237,065 |
| 2023-02-15 | 6,530.00 | 6,560.00 | 6,260.00 | 6,280.00 | 6,184.24 | 419,355 |
| 2023-02-14 | 6,570.00 | 6,650.00 | 6,540.00 | 6,550.00 | 6,450.13 | 245,746 |
| 2023-02-13 | 6,450.00 | 6,620.00 | 6,430.00 | 6,560.00 | 6,459.97 | 266,246 |
| 2023-02-10 | 6,610.00 | 6,650.00 | 6,460.00 | 6,480.00 | 6,381.19 | 401,478 |
| 2023-02-09 | 6,770.00 | 6,810.00 | 6,650.00 | 6,670.00 | 6,568.30 | 373,825 |
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.