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
2025-10-243,560.003,750.003,525.003,670.003,645.78603,361
2025-10-233,575.003,590.003,495.003,515.003,491.80183,620
2025-10-223,570.003,592.003,470.003,585.003,561.34248,850
2025-10-213,630.003,765.003,580.003,615.003,591.14456,506
2025-10-203,670.003,690.003,555.003,600.003,576.24187,422
2025-10-173,655.003,770.003,615.003,625.003,601.07338,331
2025-10-163,780.003,895.003,545.003,765.003,740.15610,933
2025-10-153,580.003,750.003,580.003,745.003,720.28525,512
2025-10-143,680.003,775.003,505.003,565.003,541.47376,722
2025-10-133,570.003,720.003,510.003,650.003,625.91376,030
2025-10-103,405.003,670.003,405.003,630.003,606.04917,278
2025-10-023,365.003,445.003,355.003,400.003,377.56183,446
2025-10-013,345.003,420.003,345.003,390.003,367.62241,064
2025-09-303,450.003,455.003,355.003,360.003,337.82250,165
2025-09-293,470.003,490.003,420.003,450.003,427.23287,213
2025-09-263,685.003,690.003,435.003,455.003,432.19836,294
2025-09-253,830.003,835.003,670.003,685.003,660.68640,560
2025-09-243,545.003,970.003,520.003,830.003,804.724,043,777
2025-09-233,440.003,610.003,440.003,550.003,526.57461,163
2025-09-223,510.003,640.003,475.003,475.003,452.06450,343
2025-09-193,485.003,620.003,445.003,445.003,422.26267,876
2025-09-183,520.003,540.003,475.003,490.003,466.96172,410
2025-09-173,595.003,595.003,480.003,495.003,471.93246,099
2025-09-163,470.003,660.003,470.003,600.003,576.24712,523
2025-09-153,540.003,540.003,400.003,430.003,407.36379,679
2025-09-123,645.003,645.003,510.003,540.003,516.63485,922
2025-09-113,745.003,770.003,650.003,660.003,635.84318,700
2025-09-103,805.003,805.003,670.003,745.003,720.28238,874
2025-09-093,655.003,810.003,605.003,750.003,725.25587,793
2025-09-083,715.003,720.003,645.003,655.003,630.87198,211
2025-09-053,720.003,750.003,645.003,750.003,725.25286,194
2025-09-043,625.003,770.003,625.003,675.003,650.74456,001
2025-09-033,515.003,670.003,510.003,605.003,581.20366,350
2025-09-023,465.003,530.003,450.003,510.003,486.83111,070
2025-09-013,545.003,590.003,445.003,465.003,442.13164,016
2025-08-293,625.003,625.003,510.003,545.003,521.60151,594
2025-08-283,570.003,625.003,525.003,595.003,571.27162,048
2025-08-273,625.003,650.003,560.003,575.003,551.40210,671
2025-08-263,610.003,650.003,595.003,615.003,591.14283,442
2025-08-253,715.003,770.003,650.003,705.003,680.54672,709
2025-08-223,640.003,690.003,565.003,650.003,625.91683,299
2025-08-213,340.003,900.003,285.003,545.003,521.603,826,100
2025-08-203,300.003,365.003,165.003,345.003,322.92579,194
2025-08-193,600.003,600.003,455.003,455.003,432.19504,074
2025-08-183,660.003,765.003,630.003,705.003,680.54263,095
2025-08-143,650.003,735.003,605.003,655.003,630.87255,197
2025-08-133,720.003,735.003,640.003,665.003,640.81142,734
2025-08-123,745.003,830.003,670.003,680.003,655.71397,018
2025-08-113,750.003,780.003,720.003,765.003,740.15338,364
2025-08-083,700.003,760.003,675.003,725.003,700.41186,338
2025-08-073,650.003,750.003,650.003,700.003,675.58242,461
2025-08-063,570.003,720.003,560.003,685.003,660.68336,757
2025-08-053,535.003,615.003,535.003,580.003,556.37182,903
2025-08-043,395.003,545.003,380.003,530.003,506.70181,607
2025-08-013,605.003,610.003,395.003,395.003,372.59395,654
2025-07-313,635.003,670.003,600.003,645.003,620.94174,604
2025-07-303,685.003,685.003,620.003,625.003,601.07205,915
2025-07-293,635.003,745.003,550.003,685.003,660.68333,527
2025-07-283,640.003,665.003,595.003,630.003,606.04214,437
2025-07-253,630.003,670.003,580.003,630.003,606.04154,621
← NewerPage 5 of 21 · 1,227 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.