Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,550.00 | 9,710.00 | 9,430.00 | 9,580.00 | 9,420.01 | 2,564,098 |
| 2022-08-11 | 9,260.00 | 9,900.00 | 9,170.00 | 9,560.00 | 9,400.35 | 9,593,688 |
| 2022-08-10 | 9,310.00 | 9,520.00 | 9,000.00 | 9,080.00 | 8,928.36 | 3,417,994 |
| 2022-08-09 | 9,120.00 | 9,300.00 | 9,010.00 | 9,270.00 | 9,115.19 | 1,901,378 |
| 2022-08-08 | 8,880.00 | 9,200.00 | 8,860.00 | 9,160.00 | 9,007.03 | 1,939,555 |
| 2022-08-05 | 8,830.00 | 8,930.00 | 8,770.00 | 8,870.00 | 8,721.87 | 700,890 |
| 2022-08-04 | 8,880.00 | 8,930.00 | 8,800.00 | 8,820.00 | 8,672.70 | 678,668 |
| 2022-08-03 | 8,850.00 | 8,900.00 | 8,710.00 | 8,860.00 | 8,712.04 | 633,809 |
| 2022-08-02 | 9,110.00 | 9,260.00 | 8,810.00 | 8,850.00 | 8,702.20 | 2,222,265 |
| 2022-08-01 | 9,100.00 | 9,200.00 | 9,010.00 | 9,110.00 | 8,957.86 | 1,463,011 |
| 2022-07-29 | 9,080.00 | 9,200.00 | 8,950.00 | 9,070.00 | 8,918.53 | 1,975,451 |
| 2022-07-28 | 8,970.00 | 9,180.00 | 8,800.00 | 9,180.00 | 9,026.69 | 2,228,318 |
| 2022-07-27 | 8,700.00 | 8,940.00 | 8,620.00 | 8,880.00 | 8,731.70 | 1,724,070 |
| 2022-07-26 | 8,730.00 | 8,890.00 | 8,590.00 | 8,710.00 | 8,564.54 | 1,854,874 |
| 2022-07-25 | 8,560.00 | 8,630.00 | 8,460.00 | 8,490.00 | 8,348.22 | 762,150 |
| 2022-07-22 | 8,790.00 | 8,870.00 | 8,600.00 | 8,600.00 | 8,456.38 | 1,123,474 |
| 2022-07-21 | 8,980.00 | 9,020.00 | 8,760.00 | 8,780.00 | 8,633.37 | 1,295,125 |
| 2022-07-20 | 8,790.00 | 9,040.00 | 8,730.00 | 8,910.00 | 8,761.20 | 2,424,980 |
| 2022-07-19 | 8,850.00 | 8,930.00 | 8,580.00 | 8,650.00 | 8,505.54 | 1,648,663 |
| 2022-07-18 | 8,570.00 | 8,770.00 | 8,510.00 | 8,710.00 | 8,564.54 | 1,253,158 |
| 2022-07-15 | 8,760.00 | 8,810.00 | 8,470.00 | 8,500.00 | 8,358.05 | 1,307,337 |
| 2022-07-14 | 8,900.00 | 9,030.00 | 8,780.00 | 8,780.00 | 8,633.37 | 1,451,244 |
| 2022-07-13 | 9,150.00 | 9,180.00 | 8,930.00 | 8,980.00 | 8,830.03 | 2,100,594 |
| 2022-07-12 | 8,880.00 | 9,530.00 | 8,630.00 | 9,420.00 | 9,262.68 | 3,504,846 |
| 2022-07-11 | 9,080.00 | 9,160.00 | 8,770.00 | 9,030.00 | 8,879.20 | 2,186,180 |
| 2022-07-08 | 9,170.00 | 9,210.00 | 8,980.00 | 9,080.00 | 8,928.36 | 2,805,234 |
| 2022-07-07 | 8,760.00 | 9,570.00 | 8,440.00 | 9,120.00 | 8,967.69 | 15,579,260 |
| 2022-07-06 | 8,650.00 | 8,950.00 | 8,200.00 | 8,220.00 | 8,082.72 | 3,431,618 |
| 2022-07-05 | 8,380.00 | 8,760.00 | 8,060.00 | 8,480.00 | 8,338.38 | 3,762,721 |
| 2022-07-04 | 8,920.00 | 9,000.00 | 8,240.00 | 8,370.00 | 8,230.22 | 2,542,400 |
| 2022-07-01 | 9,450.00 | 9,650.00 | 8,890.00 | 8,920.00 | 8,771.03 | 2,757,250 |
| 2022-06-30 | 10,700.00 | 10,700.00 | 9,450.00 | 9,450.00 | 9,292.18 | 5,125,652 |
| 2022-06-29 | 10,250.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,324.65 | 3,811,741 |
| 2022-06-28 | 10,350.00 | 10,750.00 | 10,150.00 | 10,600.00 | 10,422.98 | 6,426,819 |
| 2022-06-27 | 10,100.00 | 10,450.00 | 9,840.00 | 10,300.00 | 10,127.99 | 7,848,220 |
| 2022-06-24 | 8,910.00 | 9,970.00 | 8,700.00 | 9,970.00 | 9,803.50 | 6,564,483 |
| 2022-06-23 | 9,950.00 | 10,100.00 | 8,860.00 | 9,040.00 | 8,889.03 | 14,304,820 |
| 2022-06-22 | 9,320.00 | 9,420.00 | 8,750.00 | 8,800.00 | 8,653.04 | 10,455,930 |
| 2022-06-21 | 8,570.00 | 8,830.00 | 8,390.00 | 8,750.00 | 8,603.87 | 3,295,710 |
| 2022-06-20 | 9,210.00 | 9,280.00 | 8,440.00 | 8,570.00 | 8,426.88 | 2,854,678 |
| 2022-06-17 | 8,860.00 | 9,090.00 | 8,720.00 | 8,980.00 | 8,830.03 | 2,351,704 |
| 2022-06-16 | 9,410.00 | 9,500.00 | 9,050.00 | 9,150.00 | 8,997.19 | 3,920,937 |
| 2022-06-15 | 9,630.00 | 9,950.00 | 9,270.00 | 9,300.00 | 9,144.69 | 3,983,107 |
| 2022-06-14 | 9,630.00 | 10,200.00 | 9,430.00 | 9,880.00 | 9,715.00 | 4,357,477 |
| 2022-06-13 | 10,000.00 | 10,100.00 | 9,830.00 | 9,880.00 | 9,715.00 | 2,595,147 |
| 2022-06-10 | 10,500.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,226.32 | 1,669,971 |
| 2022-06-09 | 11,000.00 | 11,100.00 | 10,550.00 | 10,700.00 | 10,521.31 | 2,079,292 |
| 2022-06-08 | 11,200.00 | 11,600.00 | 11,100.00 | 11,150.00 | 10,963.79 | 3,431,522 |
| 2022-06-07 | 11,100.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,767.13 | 1,894,680 |
| 2022-06-03 | 11,700.00 | 11,750.00 | 11,250.00 | 11,350.00 | 11,160.45 | 2,240,479 |
| 2022-06-02 | 12,150.00 | 12,200.00 | 11,650.00 | 11,700.00 | 11,504.61 | 5,019,193 |
| 2022-05-31 | 11,500.00 | 12,100.00 | 11,450.00 | 11,600.00 | 11,406.28 | 5,149,815 |
| 2022-05-30 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,209.62 | 1,907,909 |
| 2022-05-27 | 11,500.00 | 11,600.00 | 11,150.00 | 11,400.00 | 11,209.62 | 3,032,928 |
| 2022-05-26 | 11,000.00 | 11,800.00 | 10,950.00 | 11,350.00 | 11,160.45 | 3,769,563 |
| 2022-05-25 | 11,150.00 | 11,350.00 | 10,900.00 | 11,100.00 | 10,914.63 | 3,293,743 |
| 2022-05-24 | 11,850.00 | 12,250.00 | 11,100.00 | 11,150.00 | 10,963.79 | 4,976,303 |
| 2022-05-23 | 13,100.00 | 13,150.00 | 11,550.00 | 11,600.00 | 11,406.28 | 9,868,282 |
| 2022-05-20 | 11,800.00 | 12,850.00 | 11,700.00 | 12,550.00 | 12,340.41 | 27,107,590 |
| 2022-05-19 | 10,300.00 | 11,150.00 | 10,250.00 | 10,900.00 | 10,717.97 | 7,140,591 |
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.