See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 011700.KO stock page

Han Shin Mach historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,670.003,860.003,640.003,825.003,761.123,665,710
2022-02-173,730.003,840.003,525.003,760.003,697.215,156,676
2022-02-163,320.003,820.003,315.003,685.003,623.4616,596,270
2022-02-153,290.003,380.003,165.003,200.003,146.561,072,389
2022-02-143,460.003,475.003,310.003,315.003,259.642,155,172
2022-02-113,710.003,835.003,665.003,680.003,618.541,408,760
2022-02-104,055.004,055.003,770.003,770.003,707.042,906,541
2022-02-093,895.003,995.003,845.003,965.003,898.784,963,247
2022-02-083,860.003,925.003,815.003,905.003,839.795,474,732
2022-02-073,435.004,000.003,425.003,850.003,785.7022,941,330
2022-02-043,385.003,480.003,300.003,315.003,259.641,126,688
2022-02-033,260.003,330.003,205.003,295.003,239.97761,075
2022-01-283,170.003,245.003,040.003,190.003,136.73980,198
2022-01-273,160.003,215.003,045.003,170.003,117.061,041,796
2022-01-263,010.003,490.003,010.003,150.003,097.394,254,953
2022-01-253,325.003,360.002,995.003,010.002,959.731,427,283
2022-01-243,530.003,545.003,305.003,310.003,254.72922,684
2022-01-213,590.003,710.003,570.003,580.003,520.21603,804
2022-01-203,500.003,680.003,470.003,650.003,589.041,154,058
2022-01-193,600.003,720.003,470.003,540.003,480.88955,987
2022-01-183,815.003,845.003,620.003,645.003,584.13939,152
2022-01-173,820.003,900.003,730.003,835.003,770.951,686,160
2022-01-143,720.003,820.003,670.003,815.003,751.29648,895
2022-01-133,820.003,830.003,720.003,750.003,687.37956,488
2022-01-123,860.003,880.003,770.003,855.003,790.621,574,429
2022-01-113,935.004,000.003,770.003,800.003,736.542,558,305
2022-01-103,650.004,120.003,640.003,920.003,854.5415,827,520
2022-01-073,610.003,675.003,585.003,605.003,544.80688,334
2022-01-063,690.003,750.003,605.003,605.003,544.801,018,084
2022-01-053,830.004,020.003,760.003,785.003,721.793,677,896
2022-01-043,915.003,915.003,820.003,840.003,775.871,275,972
2022-01-033,825.004,160.003,820.003,875.003,810.2912,666,340
2021-12-303,640.003,655.003,590.003,640.003,579.21486,859
2021-12-293,620.003,695.003,590.003,630.003,569.381,031,936
2021-12-283,610.003,825.003,570.003,595.003,490.712,558,053
2021-12-273,530.003,585.003,445.003,565.003,461.58778,558
2021-12-243,605.003,620.003,515.003,545.003,442.16631,349
2021-12-233,725.003,750.003,580.003,600.003,495.571,077,024
2021-12-223,795.003,800.003,735.003,785.003,675.20744,200
2021-12-213,840.003,850.003,685.003,740.003,631.51990,986
2021-12-203,680.003,895.003,680.003,860.003,748.031,901,789
2021-12-173,655.003,790.003,655.003,715.003,607.23580,524
2021-12-163,755.003,770.003,700.003,700.003,592.67507,222
2021-12-153,710.003,805.003,700.003,730.003,621.80504,962
2021-12-143,880.003,885.003,740.003,740.003,631.51695,559
2021-12-133,850.003,880.003,795.003,845.003,733.46571,831
2021-12-103,855.003,890.003,830.003,845.003,733.46533,474
2021-12-093,860.003,895.003,775.003,885.003,772.30736,537
2021-12-083,895.003,925.003,820.003,820.003,709.191,317,284
2021-12-073,820.003,870.003,765.003,840.003,728.61873,001
2021-12-063,775.003,980.003,695.003,800.003,689.773,027,315
2021-12-033,800.003,825.003,695.003,760.003,650.931,524,791
2021-12-023,500.003,795.003,460.003,755.003,646.072,211,120
2021-12-013,400.003,590.003,330.003,580.003,476.152,257,264
2021-11-303,800.003,820.003,390.003,405.003,306.232,078,254
2021-11-293,685.003,770.003,365.003,770.003,660.642,337,904
2021-11-263,920.004,050.003,800.003,845.003,733.462,618,983
2021-11-253,990.004,075.003,905.003,910.003,796.581,153,759
2021-11-244,100.004,125.003,935.004,010.003,893.681,618,945
2021-11-234,120.004,320.003,995.004,000.003,883.975,626,180
← NewerPage 20 of 21 · 1,223 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.