Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,790.00 | 6,870.00 | 6,780.00 | 6,810.00 | 6,706.16 | 279,683 |
| 2023-02-07 | 6,880.00 | 6,910.00 | 6,770.00 | 6,770.00 | 6,666.77 | 339,015 |
| 2023-02-06 | 7,010.00 | 7,020.00 | 6,870.00 | 6,880.00 | 6,775.10 | 434,719 |
| 2023-02-03 | 7,020.00 | 7,080.00 | 6,990.00 | 7,070.00 | 6,962.20 | 463,689 |
| 2023-02-02 | 7,010.00 | 7,090.00 | 6,980.00 | 7,020.00 | 6,912.96 | 512,978 |
| 2023-02-01 | 7,100.00 | 7,140.00 | 6,980.00 | 6,990.00 | 6,883.42 | 618,665 |
| 2023-01-31 | 6,980.00 | 7,230.00 | 6,930.00 | 7,070.00 | 6,962.20 | 1,665,969 |
| 2023-01-30 | 7,000.00 | 7,010.00 | 6,930.00 | 6,960.00 | 6,853.88 | 437,492 |
| 2023-01-27 | 7,000.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,844.03 | 622,499 |
| 2023-01-26 | 7,000.00 | 7,030.00 | 6,940.00 | 6,990.00 | 6,883.42 | 508,577 |
| 2023-01-25 | 7,100.00 | 7,120.00 | 6,960.00 | 7,000.00 | 6,893.27 | 792,304 |
| 2023-01-20 | 7,120.00 | 7,150.00 | 6,960.00 | 7,140.00 | 7,031.13 | 709,532 |
| 2023-01-19 | 7,040.00 | 7,240.00 | 6,980.00 | 7,120.00 | 7,011.44 | 2,321,937 |
| 2023-01-18 | 6,970.00 | 7,000.00 | 6,850.00 | 6,900.00 | 6,794.79 | 787,635 |
| 2023-01-17 | 7,150.00 | 7,210.00 | 6,980.00 | 7,010.00 | 6,903.11 | 917,601 |
| 2023-01-16 | 7,610.00 | 7,640.00 | 7,110.00 | 7,120.00 | 7,011.44 | 3,337,659 |
| 2023-01-13 | 7,310.00 | 7,470.00 | 7,220.00 | 7,420.00 | 7,306.86 | 2,958,513 |
| 2023-01-12 | 7,190.00 | 7,340.00 | 7,050.00 | 7,270.00 | 7,159.15 | 3,011,855 |
| 2023-01-11 | 7,060.00 | 7,280.00 | 6,950.00 | 7,130.00 | 7,021.28 | 4,390,012 |
| 2023-01-10 | 7,310.00 | 7,350.00 | 6,810.00 | 6,950.00 | 6,844.03 | 6,872,124 |
| 2023-01-09 | 6,300.00 | 6,450.00 | 6,220.00 | 6,410.00 | 6,312.26 | 810,652 |
| 2023-01-06 | 6,040.00 | 6,290.00 | 6,040.00 | 6,230.00 | 6,135.01 | 432,701 |
| 2023-01-05 | 6,110.00 | 6,190.00 | 6,050.00 | 6,120.00 | 6,026.68 | 395,513 |
| 2023-01-04 | 5,800.00 | 6,240.00 | 5,800.00 | 6,100.00 | 6,006.99 | 520,088 |
| 2023-01-03 | 5,970.00 | 6,050.00 | 5,760.00 | 5,930.00 | 5,839.58 | 497,743 |
| 2023-01-02 | 6,420.00 | 6,480.00 | 6,000.00 | 6,000.00 | 5,908.51 | 501,607 |
| 2022-12-29 | 6,820.00 | 6,880.00 | 6,390.00 | 6,400.00 | 6,302.41 | 590,836 |
| 2022-12-28 | 6,900.00 | 7,070.00 | 6,800.00 | 6,800.00 | 6,696.32 | 825,695 |
| 2022-12-27 | 6,710.00 | 6,850.00 | 6,710.00 | 6,780.00 | 6,666.77 | 251,334 |
| 2022-12-26 | 6,770.00 | 6,870.00 | 6,760.00 | 6,770.00 | 6,656.94 | 307,926 |
| 2022-12-23 | 6,770.00 | 6,880.00 | 6,600.00 | 6,810.00 | 6,696.27 | 401,735 |
| 2022-12-22 | 6,780.00 | 6,910.00 | 6,730.00 | 6,810.00 | 6,696.27 | 287,364 |
| 2022-12-21 | 6,700.00 | 6,800.00 | 6,670.00 | 6,730.00 | 6,617.61 | 276,632 |
| 2022-12-20 | 6,700.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,568.44 | 295,545 |
| 2022-12-19 | 6,850.00 | 6,880.00 | 6,750.00 | 6,760.00 | 6,647.11 | 347,203 |
| 2022-12-16 | 6,830.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,755.27 | 382,202 |
| 2022-12-15 | 7,260.00 | 7,370.00 | 6,950.00 | 6,950.00 | 6,833.93 | 2,367,485 |
| 2022-12-14 | 6,790.00 | 6,940.00 | 6,740.00 | 6,880.00 | 6,765.10 | 493,472 |
| 2022-12-13 | 6,790.00 | 7,200.00 | 6,760.00 | 6,770.00 | 6,656.94 | 1,887,156 |
| 2022-12-12 | 6,610.00 | 6,750.00 | 6,550.00 | 6,680.00 | 6,568.44 | 288,454 |
| 2022-12-09 | 6,660.00 | 6,730.00 | 6,550.00 | 6,600.00 | 6,489.78 | 321,524 |
| 2022-12-08 | 6,750.00 | 6,790.00 | 6,590.00 | 6,600.00 | 6,489.78 | 370,692 |
| 2022-12-07 | 6,700.00 | 6,860.00 | 6,700.00 | 6,760.00 | 6,647.11 | 265,790 |
| 2022-12-06 | 6,960.00 | 6,980.00 | 6,790.00 | 6,790.00 | 6,676.61 | 425,825 |
| 2022-12-05 | 7,030.00 | 7,100.00 | 6,980.00 | 7,000.00 | 6,883.10 | 302,447 |
| 2022-12-02 | 7,150.00 | 7,170.00 | 6,990.00 | 7,030.00 | 6,912.60 | 355,013 |
| 2022-12-01 | 7,210.00 | 7,260.00 | 7,150.00 | 7,150.00 | 7,030.59 | 435,857 |
| 2022-11-30 | 7,050.00 | 7,220.00 | 7,050.00 | 7,100.00 | 6,981.43 | 436,128 |
| 2022-11-29 | 6,970.00 | 7,120.00 | 6,970.00 | 7,050.00 | 6,932.26 | 369,715 |
| 2022-11-28 | 7,260.00 | 7,280.00 | 7,050.00 | 7,080.00 | 6,961.76 | 420,282 |
| 2022-11-25 | 7,220.00 | 7,380.00 | 7,180.00 | 7,240.00 | 7,119.09 | 512,608 |
| 2022-11-24 | 7,200.00 | 7,340.00 | 7,170.00 | 7,200.00 | 7,079.76 | 578,079 |
| 2022-11-23 | 7,230.00 | 7,270.00 | 7,140.00 | 7,160.00 | 7,040.43 | 476,762 |
| 2022-11-22 | 7,070.00 | 7,510.00 | 7,070.00 | 7,220.00 | 7,099.42 | 2,162,399 |
| 2022-11-21 | 7,290.00 | 7,380.00 | 7,060.00 | 7,070.00 | 6,951.93 | 801,972 |
| 2022-11-18 | 7,690.00 | 7,730.00 | 7,330.00 | 7,330.00 | 7,207.59 | 1,121,256 |
| 2022-11-17 | 8,050.00 | 8,090.00 | 7,630.00 | 7,700.00 | 7,571.41 | 1,823,981 |
| 2022-11-16 | 7,910.00 | 8,330.00 | 7,700.00 | 8,270.00 | 8,131.89 | 4,277,724 |
| 2022-11-15 | 7,970.00 | 8,070.00 | 7,820.00 | 7,910.00 | 7,777.90 | 1,272,356 |
| 2022-11-14 | 8,130.00 | 8,260.00 | 7,890.00 | 7,900.00 | 7,768.07 | 2,503,639 |
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.