Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011700.KO stock page

Han Shin Mach historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,205.002,300.002,185.002,245.002,245.00127,601
2026-07-202,265.002,320.002,200.002,215.002,215.00133,167
2026-07-162,400.002,400.002,305.002,325.002,325.0069,514
2026-07-152,350.002,440.002,350.002,400.002,400.00113,598
2026-07-142,340.002,365.002,245.002,315.002,315.00201,573
2026-07-132,485.002,555.002,320.002,350.002,350.00147,543
2026-07-102,340.002,530.002,340.002,490.002,490.00143,097
2026-07-092,300.002,425.002,295.002,320.002,320.00171,981
2026-07-082,395.002,440.002,305.002,325.002,325.00189,589
2026-07-072,505.002,555.002,385.002,475.002,475.00190,034
2026-07-062,535.002,620.002,465.002,545.002,545.0086,745
2026-07-032,505.002,570.002,405.002,550.002,550.00127,526
2026-07-022,605.002,630.002,455.002,505.002,505.00187,420
2026-07-012,530.002,705.002,505.002,620.002,620.00182,743
2026-06-302,565.002,655.002,490.002,505.002,505.00126,618
2026-06-292,310.002,655.002,310.002,635.002,635.00214,519
2026-06-262,420.002,465.002,265.002,320.002,320.00302,985
2026-06-252,610.002,700.002,480.002,505.002,505.00299,012
2026-06-242,580.002,710.002,580.002,605.002,605.00289,767
2026-06-232,740.002,835.002,605.002,610.002,610.00446,321
2026-06-222,790.002,860.002,720.002,745.002,745.00248,560
2026-06-192,990.003,025.002,725.002,830.002,830.00755,814
2026-06-183,100.003,805.002,960.002,985.002,985.005,767,332
2026-06-172,910.003,055.002,865.002,930.002,930.00208,602
2026-06-162,880.003,000.002,860.002,915.002,915.00217,425
2026-06-152,900.002,965.002,850.002,860.002,860.00151,184
2026-06-122,760.002,860.002,760.002,770.002,770.00168,301
2026-06-112,600.002,690.002,570.002,685.002,685.00206,551
2026-06-102,760.002,825.002,600.002,665.002,665.00228,434
2026-06-092,655.002,820.002,655.002,760.002,760.00341,359
2026-06-082,600.002,745.002,580.002,675.002,675.00281,627
2026-06-052,940.002,960.002,765.002,860.002,860.00285,601
2026-06-042,935.003,110.002,935.002,965.002,965.00179,255
2026-06-023,100.003,145.002,945.003,020.003,020.00326,818
2026-06-013,220.003,350.003,090.003,105.003,105.00354,647
2026-05-293,370.003,400.003,145.003,220.003,220.00375,742
2026-05-283,400.003,460.003,235.003,370.003,370.00322,064
2026-05-273,640.003,715.003,380.003,395.003,395.00572,441
2026-05-263,835.003,905.003,625.003,630.003,630.00399,460
2026-05-223,850.003,850.003,730.003,765.003,765.00239,489
2026-05-213,635.003,800.003,635.003,720.003,720.00236,077
2026-05-203,695.003,720.003,500.003,560.003,560.00397,675
2026-05-193,820.003,900.003,530.003,730.003,730.00254,614
2026-05-183,870.003,905.003,600.003,880.003,880.00492,733
2026-05-154,080.004,120.003,820.003,885.003,885.00809,132
2026-05-144,120.004,240.004,030.004,080.004,080.00460,964
2026-05-134,200.004,200.004,095.004,110.004,110.00532,134
2026-05-124,360.004,510.004,110.004,260.004,260.00918,683
2026-05-114,685.004,750.004,315.004,340.004,340.001,208,132
2026-05-085,000.005,000.004,610.004,670.004,670.001,257,198
2026-05-075,320.005,880.005,050.005,090.005,090.005,780,718
2026-05-065,000.005,460.004,875.005,190.005,190.003,886,191
2026-05-044,675.005,280.004,675.004,965.004,965.004,168,848
2026-04-304,750.004,855.004,615.004,615.004,615.00783,061
2026-04-294,620.004,745.004,500.004,720.004,720.001,000,402
2026-04-284,645.004,660.004,530.004,600.004,600.00568,850
2026-04-274,605.004,670.004,505.004,610.004,610.00784,500
2026-04-244,545.004,580.004,440.004,545.004,545.00786,592
2026-04-234,395.004,980.004,385.004,550.004,550.005,333,224
2026-04-224,355.004,385.004,240.004,300.004,300.00385,317
← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2715.0000 KRW
2023-12-2715.0000 KRW
2022-12-2810.0000 KRW
2021-12-2945.0000 KRW
2020-12-2935.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.