Han Shin Mach historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,220.00 | 4,240.00 | 3,950.00 | 3,950.00 | 3,835.42 | 2,324,019 |
| 2021-11-19 | 4,405.00 | 4,495.00 | 4,060.00 | 4,210.00 | 4,087.87 | 3,904,085 |
| 2021-11-18 | 4,630.00 | 4,640.00 | 4,495.00 | 4,545.00 | 4,413.16 | 2,319,410 |
| 2021-11-17 | 4,755.00 | 5,000.00 | 4,620.00 | 4,650.00 | 4,515.11 | 13,145,850 |
| 2021-11-16 | 4,550.00 | 4,595.00 | 4,475.00 | 4,500.00 | 4,369.46 | 3,010,873 |
| 2021-11-15 | 4,625.00 | 4,665.00 | 4,480.00 | 4,590.00 | 4,456.85 | 2,991,922 |
| 2021-11-12 | 4,600.00 | 4,855.00 | 4,540.00 | 4,675.00 | 4,539.39 | 8,833,495 |
| 2021-11-11 | 4,630.00 | 4,865.00 | 4,490.00 | 4,540.00 | 4,408.30 | 5,733,948 |
| 2021-11-10 | 4,995.00 | 5,120.00 | 4,590.00 | 4,630.00 | 4,495.69 | 17,412,830 |
| 2021-11-09 | 4,575.00 | 4,855.00 | 4,550.00 | 4,585.00 | 4,452.00 | 8,101,801 |
| 2021-11-08 | 4,650.00 | 4,720.00 | 4,400.00 | 4,630.00 | 4,495.69 | 5,711,436 |
| 2021-11-05 | 4,730.00 | 5,070.00 | 4,500.00 | 4,650.00 | 4,515.11 | 21,861,330 |
| 2021-11-04 | 4,775.00 | 5,180.00 | 4,315.00 | 4,415.00 | 4,286.93 | 72,419,594 |
| 2021-11-03 | 4,350.00 | 4,545.00 | 4,245.00 | 4,245.00 | 4,121.86 | 7,036,400 |
| 2021-11-02 | 4,200.00 | 4,345.00 | 4,145.00 | 4,270.00 | 4,146.13 | 3,851,412 |
| 2021-11-01 | 4,450.00 | 4,480.00 | 4,080.00 | 4,205.00 | 4,083.02 | 3,687,912 |
| 2021-10-29 | 4,345.00 | 4,500.00 | 4,290.00 | 4,345.00 | 4,218.96 | 3,664,366 |
| 2021-10-28 | 4,580.00 | 4,670.00 | 4,320.00 | 4,345.00 | 4,218.96 | 4,901,510 |
| 2021-10-27 | 4,620.00 | 4,675.00 | 4,510.00 | 4,675.00 | 4,539.39 | 6,003,002 |
| 2021-10-26 | 4,680.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,660.76 | 13,470,130 |
| 2021-10-25 | 4,240.00 | 4,940.00 | 4,200.00 | 4,705.00 | 4,568.52 | 76,251,891 |
| 2021-10-22 | 3,960.00 | 4,085.00 | 3,745.00 | 3,820.00 | 3,709.19 | 10,889,590 |
| 2021-10-21 | 3,560.00 | 4,500.00 | 3,550.00 | 4,040.00 | 3,922.81 | 40,862,500 |
← NewerPage 21 of 21 · 1,223 trading days
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.