Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,200.00 | 11,200.00 | 10,500.00 | 10,550.00 | 10,373.81 | 2,857,083 |
| 2022-05-17 | 10,700.00 | 11,150.00 | 10,600.00 | 11,100.00 | 10,914.63 | 4,049,936 |
| 2022-05-16 | 10,800.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,570.47 | 3,856,507 |
| 2022-05-13 | 10,950.00 | 11,200.00 | 10,550.00 | 10,700.00 | 10,521.31 | 4,910,720 |
| 2022-05-12 | 12,100.00 | 12,200.00 | 10,800.00 | 11,050.00 | 10,865.46 | 7,882,232 |
| 2022-05-11 | 12,600.00 | 12,650.00 | 11,600.00 | 11,600.00 | 11,406.28 | 5,717,813 |
| 2022-05-10 | 12,100.00 | 13,400.00 | 11,800.00 | 12,800.00 | 12,586.24 | 12,313,890 |
| 2022-05-09 | 13,850.00 | 14,000.00 | 12,400.00 | 12,550.00 | 12,340.41 | 9,105,282 |
| 2022-05-06 | 13,450.00 | 14,100.00 | 13,350.00 | 14,050.00 | 13,815.36 | 5,238,855 |
| 2022-05-04 | 14,850.00 | 14,950.00 | 13,550.00 | 13,850.00 | 13,618.70 | 13,403,280 |
| 2022-05-03 | 13,700.00 | 14,250.00 | 13,350.00 | 13,600.00 | 13,372.88 | 10,777,400 |
| 2022-05-02 | 12,800.00 | 14,050.00 | 12,600.00 | 13,850.00 | 13,618.70 | 16,454,400 |
| 2022-04-29 | 13,850.00 | 14,850.00 | 12,700.00 | 12,750.00 | 12,537.07 | 19,158,561 |
| 2022-04-28 | 13,050.00 | 13,300.00 | 12,550.00 | 13,050.00 | 12,832.06 | 10,701,470 |
| 2022-04-27 | 11,650.00 | 13,650.00 | 11,600.00 | 13,100.00 | 12,881.23 | 27,580,920 |
| 2022-04-26 | 12,550.00 | 12,750.00 | 12,050.00 | 12,200.00 | 11,996.26 | 11,074,740 |
| 2022-04-25 | 11,300.00 | 13,200.00 | 11,200.00 | 12,050.00 | 11,848.76 | 27,323,619 |
| 2022-04-22 | 12,450.00 | 12,550.00 | 11,350.00 | 11,700.00 | 11,504.61 | 14,571,280 |
| 2022-04-21 | 10,950.00 | 13,050.00 | 10,900.00 | 12,650.00 | 12,438.74 | 50,561,246 |
| 2022-04-20 | 9,980.00 | 10,350.00 | 9,790.00 | 10,050.00 | 9,882.16 | 13,222,010 |
| 2022-04-19 | 9,420.00 | 9,970.00 | 9,120.00 | 9,730.00 | 9,567.51 | 20,477,551 |
| 2022-04-18 | 8,450.00 | 9,690.00 | 8,390.00 | 9,220.00 | 9,066.02 | 28,124,830 |
| 2022-04-15 | 8,760.00 | 8,900.00 | 8,470.00 | 8,500.00 | 8,358.05 | 6,372,023 |
| 2022-04-14 | 9,200.00 | 9,290.00 | 8,790.00 | 8,870.00 | 8,721.87 | 6,793,360 |
| 2022-04-13 | 9,710.00 | 9,850.00 | 8,880.00 | 9,200.00 | 9,046.36 | 10,375,570 |
| 2022-04-12 | 9,680.00 | 10,150.00 | 9,410.00 | 9,750.00 | 9,587.17 | 14,780,210 |
| 2022-04-11 | 10,800.00 | 10,950.00 | 9,420.00 | 9,680.00 | 9,518.34 | 18,678,131 |
| 2022-04-08 | 12,200.00 | 12,850.00 | 11,650.00 | 11,900.00 | 11,701.27 | 30,340,500 |
| 2022-04-07 | 10,350.00 | 12,350.00 | 9,960.00 | 11,300.00 | 11,111.29 | 30,882,961 |
| 2022-04-06 | 9,650.00 | 10,700.00 | 9,630.00 | 10,100.00 | 9,931.33 | 20,318,340 |
| 2022-04-05 | 10,050.00 | 10,100.00 | 9,430.00 | 9,600.00 | 9,439.68 | 9,831,857 |
| 2022-04-04 | 8,550.00 | 10,350.00 | 8,550.00 | 10,050.00 | 9,882.16 | 56,586,301 |
| 2022-04-01 | 8,910.00 | 9,510.00 | 8,370.00 | 8,470.00 | 8,328.55 | 32,920,641 |
| 2022-03-31 | 8,310.00 | 8,530.00 | 8,110.00 | 8,240.00 | 8,102.39 | 5,550,355 |
| 2022-03-30 | 8,570.00 | 8,930.00 | 8,160.00 | 8,330.00 | 8,190.89 | 6,714,806 |
| 2022-03-29 | 8,980.00 | 9,030.00 | 8,420.00 | 8,570.00 | 8,426.88 | 5,376,112 |
| 2022-03-28 | 8,830.00 | 9,120.00 | 8,710.00 | 9,100.00 | 8,948.03 | 6,034,340 |
| 2022-03-25 | 8,910.00 | 9,210.00 | 8,750.00 | 8,840.00 | 8,692.37 | 8,167,792 |
| 2022-03-24 | 9,220.00 | 9,400.00 | 8,680.00 | 9,080.00 | 8,928.36 | 18,095,279 |
| 2022-03-23 | 7,150.00 | 9,290.00 | 7,090.00 | 9,290.00 | 9,134.86 | 68,377,789 |
| 2022-03-22 | 7,350.00 | 7,440.00 | 7,010.00 | 7,150.00 | 7,030.59 | 19,570,090 |
| 2022-03-21 | 7,060.00 | 7,140.00 | 6,760.00 | 6,880.00 | 6,765.10 | 7,639,650 |
| 2022-03-18 | 6,910.00 | 7,600.00 | 6,830.00 | 7,010.00 | 6,892.93 | 24,148,689 |
| 2022-03-17 | 6,770.00 | 7,310.00 | 6,510.00 | 7,000.00 | 6,883.10 | 22,118,199 |
| 2022-03-16 | 6,480.00 | 6,820.00 | 6,450.00 | 6,700.00 | 6,588.11 | 11,997,710 |
| 2022-03-15 | 6,340.00 | 7,100.00 | 6,280.00 | 6,640.00 | 6,529.11 | 47,266,070 |
| 2022-03-14 | 6,200.00 | 6,770.00 | 6,020.00 | 6,280.00 | 6,175.12 | 58,589,473 |
| 2022-03-11 | 4,550.00 | 5,830.00 | 4,530.00 | 5,830.00 | 5,732.64 | 43,381,566 |
| 2022-03-10 | 4,890.00 | 4,940.00 | 4,415.00 | 4,490.00 | 4,415.02 | 12,831,730 |
| 2022-03-08 | 4,240.00 | 4,570.00 | 4,120.00 | 4,470.00 | 4,395.35 | 7,806,387 |
| 2022-03-07 | 4,410.00 | 4,530.00 | 4,250.00 | 4,250.00 | 4,179.02 | 2,148,203 |
| 2022-03-04 | 4,445.00 | 4,665.00 | 4,320.00 | 4,405.00 | 4,331.44 | 6,249,908 |
| 2022-03-03 | 4,695.00 | 4,700.00 | 4,445.00 | 4,470.00 | 4,395.35 | 4,962,303 |
| 2022-03-02 | 4,390.00 | 4,615.00 | 4,255.00 | 4,475.00 | 4,400.27 | 7,970,965 |
| 2022-02-28 | 4,485.00 | 4,805.00 | 4,355.00 | 4,475.00 | 4,400.27 | 35,469,898 |
| 2022-02-25 | 3,700.00 | 3,835.00 | 3,640.00 | 3,760.00 | 3,697.21 | 2,786,462 |
| 2022-02-24 | 3,660.00 | 3,820.00 | 3,555.00 | 3,575.00 | 3,515.30 | 1,502,411 |
| 2022-02-23 | 3,705.00 | 3,780.00 | 3,695.00 | 3,710.00 | 3,648.04 | 1,111,555 |
| 2022-02-22 | 3,665.00 | 3,785.00 | 3,650.00 | 3,660.00 | 3,598.88 | 1,449,174 |
| 2022-02-21 | 3,725.00 | 3,860.00 | 3,690.00 | 3,860.00 | 3,795.54 | 2,112,764 |
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.