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
2026-01-214,230.005,530.004,200.004,750.004,750.0036,284,020
2026-01-203,310.004,255.003,245.004,255.004,255.0015,690,590
2026-01-193,330.003,330.003,195.003,275.003,275.00786,874
2026-01-163,125.003,265.003,100.003,200.003,200.00927,757
2026-01-153,150.003,150.003,060.003,125.003,125.00155,903
2026-01-143,125.003,180.003,080.003,130.003,130.00184,643
2026-01-133,130.003,145.003,000.003,125.003,125.00157,602
2026-01-123,055.003,170.003,055.003,130.003,130.00337,512
2026-01-093,000.003,065.002,965.003,030.003,030.00136,263
2026-01-083,070.003,110.003,000.003,000.003,000.00164,563
2026-01-073,180.003,205.003,065.003,100.003,100.00147,419
2026-01-063,240.003,240.003,140.003,180.003,180.00192,090
2026-01-053,115.003,220.003,115.003,170.003,170.00211,445
2026-01-023,085.003,140.003,040.003,100.003,100.00121,461
2025-12-303,080.003,105.003,045.003,055.003,055.0078,463
2025-12-293,035.003,095.003,020.003,080.003,080.0097,820
2025-12-263,065.003,100.003,030.003,030.003,010.00117,016
2025-12-243,075.003,095.003,050.003,065.003,044.7769,246
2025-12-233,130.003,160.003,060.003,080.003,059.6798,499
2025-12-223,115.003,210.003,110.003,155.003,134.17145,501
2025-12-193,010.003,110.003,010.003,095.003,074.57122,091
2025-12-183,030.003,060.003,000.003,010.002,990.13109,123
2025-12-173,060.003,090.003,040.003,070.003,049.7494,175
2025-12-163,110.003,120.003,040.003,055.003,034.84148,954
2025-12-153,170.003,195.003,115.003,125.003,104.37165,397
2025-12-123,090.003,230.003,085.003,220.003,198.75288,943
2025-12-113,055.003,135.003,050.003,090.003,069.60174,799
2025-12-103,075.003,100.003,035.003,050.003,029.8797,617
2025-12-093,075.003,100.003,060.003,075.003,054.7064,985
2025-12-083,150.003,155.003,075.003,100.003,079.54152,115
2025-12-053,080.003,170.003,080.003,155.003,134.17181,226
2025-12-043,110.003,160.003,070.003,080.003,059.67145,260
2025-12-033,070.003,145.003,040.003,100.003,079.54167,835
2025-12-023,070.003,070.003,010.003,025.003,005.0362,082
2025-12-013,100.003,125.002,980.003,055.003,034.8487,257
2025-11-283,055.003,120.003,050.003,100.003,079.5499,218
2025-11-273,060.003,130.003,045.003,055.003,034.8482,205
2025-11-262,955.003,070.002,955.003,050.003,029.8791,445
2025-11-252,965.003,035.002,950.002,955.002,935.5094,556
2025-11-242,975.003,010.002,910.002,955.002,935.5094,251
2025-11-213,040.003,040.002,940.002,940.002,920.59161,463
2025-11-202,980.003,115.002,980.003,100.003,079.54107,899
2025-11-192,955.003,015.002,895.002,980.002,960.33120,109
2025-11-183,035.003,085.002,950.002,960.002,940.46222,413
2025-11-173,060.003,100.003,035.003,060.003,039.80122,151
2025-11-143,125.003,130.003,050.003,050.003,029.87201,637
2025-11-133,100.003,180.003,100.003,170.003,149.08183,759
2025-11-123,130.003,160.003,110.003,145.003,124.24122,282
2025-11-113,255.003,290.003,090.003,120.003,099.41274,333
2025-11-103,200.003,265.003,170.003,250.003,228.5592,924
2025-11-073,220.003,315.003,130.003,195.003,173.91284,025
2025-11-063,320.003,400.003,220.003,260.003,238.48286,553
2025-11-053,405.003,405.003,175.003,300.003,278.22429,909
2025-11-043,455.003,505.003,400.003,415.003,392.46266,971
2025-11-033,455.003,515.003,440.003,455.003,432.19219,778
2025-10-313,515.003,545.003,435.003,440.003,417.29335,791
2025-10-303,765.003,815.003,525.003,540.003,516.63558,814
2025-10-293,735.003,835.003,645.003,695.003,670.61661,982
2025-10-283,680.003,765.003,625.003,650.003,625.91333,891
2025-10-273,705.003,745.003,635.003,680.003,655.71348,101
← NewerPage 4 of 5 · 245 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.