Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,190.00 | 8,220.00 | 7,900.00 | 8,050.00 | 7,915.56 | 2,689,528 |
| 2022-11-10 | 7,690.00 | 8,430.00 | 7,580.00 | 7,950.00 | 7,817.23 | 9,972,356 |
| 2022-11-09 | 7,760.00 | 8,080.00 | 7,680.00 | 7,720.00 | 7,591.07 | 6,808,046 |
| 2022-11-08 | 7,180.00 | 7,870.00 | 7,180.00 | 7,720.00 | 7,591.07 | 8,736,072 |
| 2022-11-07 | 7,150.00 | 7,320.00 | 7,130.00 | 7,180.00 | 7,060.09 | 1,675,931 |
| 2022-11-04 | 7,130.00 | 7,260.00 | 7,070.00 | 7,110.00 | 6,991.26 | 1,236,997 |
| 2022-11-03 | 6,990.00 | 7,570.00 | 6,970.00 | 7,170.00 | 7,050.26 | 5,522,200 |
| 2022-11-02 | 7,600.00 | 7,610.00 | 7,050.00 | 7,050.00 | 6,932.26 | 4,073,463 |
| 2022-11-01 | 7,770.00 | 8,440.00 | 7,330.00 | 7,810.00 | 7,679.57 | 23,962,471 |
| 2022-10-31 | 6,660.00 | 6,880.00 | 6,530.00 | 6,880.00 | 6,765.10 | 2,419,789 |
| 2022-10-28 | 6,900.00 | 7,110.00 | 6,880.00 | 7,030.00 | 6,912.60 | 2,379,673 |
| 2022-10-27 | 6,860.00 | 6,990.00 | 6,780.00 | 6,920.00 | 6,804.43 | 1,407,965 |
| 2022-10-26 | 7,200.00 | 7,320.00 | 6,840.00 | 6,840.00 | 6,725.77 | 6,419,146 |
| 2022-10-25 | 7,050.00 | 7,140.00 | 6,710.00 | 6,860.00 | 6,745.44 | 4,631,165 |
| 2022-10-24 | 7,280.00 | 7,460.00 | 7,000.00 | 7,460.00 | 7,335.42 | 4,926,772 |
| 2022-10-21 | 7,350.00 | 7,530.00 | 7,000.00 | 7,160.00 | 7,040.43 | 4,975,819 |
| 2022-10-20 | 6,620.00 | 7,720.00 | 6,580.00 | 7,510.00 | 7,384.58 | 30,262,510 |
| 2022-10-19 | 6,170.00 | 6,270.00 | 6,020.00 | 6,050.00 | 5,948.96 | 523,631 |
| 2022-10-18 | 6,200.00 | 6,220.00 | 6,090.00 | 6,170.00 | 6,066.96 | 376,686 |
| 2022-10-17 | 5,880.00 | 6,080.00 | 5,820.00 | 6,020.00 | 5,919.47 | 349,371 |
| 2022-10-14 | 5,860.00 | 6,100.00 | 5,810.00 | 6,080.00 | 5,978.46 | 627,115 |
| 2022-10-13 | 6,050.00 | 6,060.00 | 5,690.00 | 5,700.00 | 5,604.81 | 622,426 |
| 2022-10-12 | 6,000.00 | 6,230.00 | 5,950.00 | 6,100.00 | 5,998.13 | 525,286 |
| 2022-10-11 | 6,310.00 | 6,310.00 | 5,980.00 | 6,050.00 | 5,948.96 | 537,479 |
| 2022-10-07 | 6,540.00 | 6,580.00 | 6,410.00 | 6,470.00 | 6,361.95 | 432,610 |
| 2022-10-06 | 6,490.00 | 6,730.00 | 6,420.00 | 6,650.00 | 6,538.94 | 973,724 |
| 2022-10-05 | 6,690.00 | 6,700.00 | 6,410.00 | 6,410.00 | 6,302.95 | 554,802 |
| 2022-10-04 | 6,470.00 | 6,580.00 | 6,410.00 | 6,580.00 | 6,470.11 | 539,662 |
| 2022-09-30 | 6,100.00 | 6,370.00 | 6,100.00 | 6,320.00 | 6,214.46 | 702,398 |
| 2022-09-29 | 6,330.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,145.62 | 719,233 |
| 2022-09-28 | 6,520.00 | 6,650.00 | 6,100.00 | 6,200.00 | 6,096.46 | 905,473 |
| 2022-09-27 | 6,350.00 | 6,650.00 | 6,340.00 | 6,610.00 | 6,499.61 | 986,453 |
| 2022-09-26 | 6,670.00 | 6,810.00 | 6,440.00 | 6,440.00 | 6,332.45 | 1,086,186 |
| 2022-09-23 | 7,280.00 | 7,280.00 | 6,870.00 | 6,870.00 | 6,755.27 | 719,232 |
| 2022-09-22 | 7,190.00 | 7,290.00 | 7,000.00 | 7,280.00 | 7,158.42 | 689,683 |
| 2022-09-21 | 7,200.00 | 7,550.00 | 7,150.00 | 7,310.00 | 7,187.92 | 1,198,752 |
| 2022-09-20 | 7,070.00 | 7,340.00 | 7,010.00 | 7,200.00 | 7,079.76 | 782,541 |
| 2022-09-19 | 7,230.00 | 7,430.00 | 7,020.00 | 7,060.00 | 6,942.10 | 738,115 |
| 2022-09-16 | 7,480.00 | 7,530.00 | 7,220.00 | 7,260.00 | 7,138.76 | 593,155 |
| 2022-09-15 | 7,550.00 | 7,670.00 | 7,500.00 | 7,550.00 | 7,423.91 | 616,424 |
| 2022-09-14 | 7,440.00 | 7,560.00 | 7,440.00 | 7,490.00 | 7,364.92 | 593,907 |
| 2022-09-13 | 7,640.00 | 7,760.00 | 7,610.00 | 7,750.00 | 7,620.57 | 591,295 |
| 2022-09-08 | 7,730.00 | 7,840.00 | 7,560.00 | 7,580.00 | 7,453.41 | 623,297 |
| 2022-09-07 | 8,140.00 | 8,160.00 | 7,630.00 | 7,630.00 | 7,502.58 | 1,245,031 |
| 2022-09-06 | 8,210.00 | 8,320.00 | 8,120.00 | 8,200.00 | 8,063.06 | 572,174 |
| 2022-09-05 | 8,430.00 | 8,580.00 | 8,150.00 | 8,190.00 | 8,053.23 | 909,851 |
| 2022-09-02 | 8,780.00 | 8,870.00 | 8,490.00 | 8,490.00 | 8,348.22 | 753,937 |
| 2022-09-01 | 9,070.00 | 9,120.00 | 8,750.00 | 8,750.00 | 8,603.87 | 953,087 |
| 2022-08-31 | 8,970.00 | 9,170.00 | 8,970.00 | 9,120.00 | 8,967.69 | 760,814 |
| 2022-08-30 | 9,260.00 | 9,380.00 | 9,030.00 | 9,090.00 | 8,938.20 | 1,313,060 |
| 2022-08-29 | 8,920.00 | 9,270.00 | 8,900.00 | 9,080.00 | 8,928.36 | 1,440,248 |
| 2022-08-26 | 9,960.00 | 10,100.00 | 9,310.00 | 9,310.00 | 9,154.52 | 8,158,274 |
| 2022-08-25 | 9,000.00 | 9,600.00 | 8,940.00 | 9,550.00 | 9,390.51 | 4,658,525 |
| 2022-08-24 | 9,050.00 | 9,080.00 | 8,760.00 | 8,950.00 | 8,800.53 | 965,380 |
| 2022-08-23 | 8,700.00 | 9,080.00 | 8,670.00 | 8,890.00 | 8,741.54 | 1,358,140 |
| 2022-08-22 | 8,900.00 | 9,160.00 | 8,820.00 | 8,820.00 | 8,672.70 | 952,314 |
| 2022-08-19 | 9,460.00 | 9,490.00 | 9,130.00 | 9,130.00 | 8,977.53 | 1,051,127 |
| 2022-08-18 | 9,260.00 | 9,470.00 | 9,230.00 | 9,440.00 | 9,282.35 | 972,800 |
| 2022-08-17 | 9,660.00 | 9,750.00 | 9,310.00 | 9,390.00 | 9,233.19 | 1,874,626 |
| 2022-08-16 | 9,860.00 | 9,880.00 | 9,510.00 | 9,660.00 | 9,498.68 | 3,742,628 |
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.