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
2026-04-214,455.004,525.004,320.004,345.004,345.00391,339
2026-04-204,465.004,580.004,430.004,435.004,435.00394,260
2026-04-174,610.004,610.004,420.004,495.004,495.00412,570
2026-04-164,620.004,720.004,550.004,585.004,585.00850,616
2026-04-154,450.004,595.004,450.004,495.004,495.00653,730
2026-04-144,330.004,415.004,320.004,390.004,390.00264,490
2026-04-134,330.004,350.004,215.004,255.004,255.00289,929
2026-04-104,360.004,415.004,250.004,375.004,375.00343,427
2026-04-094,400.004,400.004,245.004,290.004,290.00255,295
2026-04-084,340.004,510.004,305.004,450.004,450.00540,406
2026-04-074,315.004,315.004,065.004,145.004,145.00289,238
2026-04-064,415.004,430.004,180.004,220.004,220.00385,946
2026-04-034,325.004,500.004,280.004,360.004,360.00593,926
2026-04-024,705.004,705.004,145.004,230.004,230.00713,180
2026-04-014,400.004,615.004,400.004,595.004,595.00405,429
2026-03-314,400.004,480.004,225.004,265.004,265.00415,214
2026-03-304,225.004,395.004,165.004,355.004,355.00413,644
2026-03-274,490.004,585.004,395.004,450.004,450.00627,168
2026-03-264,945.004,955.004,560.004,600.004,600.00605,375
2026-03-254,820.005,030.004,705.004,930.004,930.00948,097
2026-03-245,030.005,150.004,600.004,775.004,775.001,212,953
2026-03-235,220.005,220.004,820.004,840.004,840.001,391,883
2026-03-205,050.005,480.005,020.005,260.005,260.004,152,617
2026-03-195,030.005,200.004,945.004,945.004,945.00962,802
2026-03-185,070.005,290.005,060.005,150.005,150.001,813,417
2026-03-175,030.005,290.004,935.004,970.004,970.001,375,242
2026-03-165,040.005,500.004,965.005,010.005,010.004,806,372
2026-03-134,690.005,220.004,520.004,945.004,945.003,297,131
2026-03-124,650.004,870.004,575.004,730.004,730.001,169,245
2026-03-114,580.004,930.004,475.004,665.004,665.002,686,789
2026-03-104,430.004,705.004,350.004,500.004,500.001,899,199
2026-03-094,310.004,430.004,015.004,240.004,240.00654,798
2026-03-064,250.004,465.004,140.004,385.004,385.00880,644
2026-03-054,010.004,395.004,005.004,255.004,255.001,587,079
2026-03-044,310.004,435.003,700.003,750.003,750.001,882,798
2026-03-034,730.004,930.004,547.004,565.004,565.001,955,550
2026-02-275,200.005,270.004,845.004,900.004,900.001,643,652
2026-02-265,290.005,290.004,990.005,050.005,050.001,679,363
2026-02-255,280.005,860.005,100.005,230.005,230.006,120,101
2026-02-245,440.005,640.005,210.005,220.005,220.002,965,165
2026-02-235,600.005,670.005,250.005,310.005,310.003,390,933
2026-02-204,970.005,910.004,870.005,470.005,470.0015,506,550
2026-02-195,070.005,180.004,945.004,980.004,980.003,402,841
2026-02-134,630.005,500.004,425.004,905.004,905.0022,412,211
2026-02-124,590.004,710.004,420.004,630.004,630.002,348,824
2026-02-114,380.004,850.004,320.004,590.004,590.0012,323,870
2026-02-104,295.004,345.004,200.004,240.004,240.00557,658
2026-02-094,195.004,365.004,190.004,280.004,280.001,028,447
2026-02-064,090.004,160.003,900.004,115.004,115.00580,331
2026-02-054,245.004,460.004,105.004,140.004,140.001,544,075
2026-02-044,305.004,460.004,120.004,240.004,240.002,799,109
2026-02-033,965.004,095.003,930.004,090.004,090.00602,172
2026-02-024,020.004,155.003,895.003,915.003,915.00838,014
2026-01-304,230.004,260.004,055.004,090.004,090.001,046,774
2026-01-294,140.004,315.004,115.004,275.004,275.001,714,207
2026-01-284,240.004,330.004,110.004,130.004,130.001,460,387
2026-01-274,800.004,885.004,220.004,245.004,245.005,056,876
2026-01-264,205.004,400.004,050.004,240.004,240.003,125,802
2026-01-234,335.004,510.004,170.004,210.004,210.003,743,189
2026-01-225,130.005,180.004,320.004,400.004,400.008,590,249
← NewerPage 3 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.