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
2025-07-243,635.003,800.003,630.003,630.003,606.04542,198
2025-07-233,585.003,620.003,505.003,620.003,596.11205,378
2025-07-223,720.003,720.003,550.003,560.003,536.50391,322
2025-07-213,650.003,755.003,630.003,745.003,720.28318,686
2025-07-183,685.003,710.003,610.003,630.003,606.04257,189
2025-07-173,805.003,855.003,695.003,710.003,685.51411,792
2025-07-163,930.003,930.003,780.003,785.003,760.02482,402
2025-07-153,710.003,980.003,665.003,845.003,819.621,382,474
2025-07-143,705.003,730.003,605.003,665.003,640.81315,533
2025-07-113,720.003,740.003,665.003,705.003,680.54212,407
2025-07-103,720.003,745.003,675.003,680.003,655.71233,844
2025-07-093,735.003,765.003,665.003,710.003,685.51224,539
2025-07-083,770.003,835.003,705.003,730.003,705.38292,918
2025-07-073,695.003,800.003,675.003,760.003,735.18241,069
2025-07-043,845.003,915.003,715.003,715.003,690.48336,921
2025-07-033,840.003,925.003,790.003,835.003,809.69375,487
2025-07-023,955.003,955.003,720.003,840.003,814.65678,522
2025-07-014,100.004,140.003,905.003,910.003,884.19923,128
2025-06-304,060.004,300.004,055.004,135.004,107.711,151,079
2025-06-274,200.004,270.003,970.004,000.003,973.601,006,985
2025-06-264,185.004,245.004,000.004,150.004,122.611,118,780
2025-06-254,430.004,485.004,210.004,225.004,197.111,296,151
2025-06-244,555.004,595.004,255.004,350.004,321.291,542,607
2025-06-234,510.004,755.004,450.004,485.004,455.402,866,113
2025-06-204,955.005,080.004,585.004,625.004,594.474,014,589
2025-06-194,385.005,230.004,300.004,965.004,932.2330,251,359
2025-06-184,030.004,780.003,955.004,360.004,331.2213,360,420
2025-06-173,925.004,670.003,885.004,000.003,973.6011,381,150
2025-06-163,705.003,895.003,605.003,835.003,809.692,396,922
2025-06-133,785.003,805.003,550.003,675.003,650.741,773,116
2025-06-123,490.003,910.003,465.003,770.003,745.1213,136,520
2025-06-113,275.003,450.003,215.003,345.003,322.921,088,526
2025-06-103,345.003,415.003,255.003,290.003,268.28760,361
2025-06-093,410.003,560.003,305.003,345.003,322.921,519,065
2025-06-053,440.003,770.003,380.003,390.003,367.6213,431,540
2025-06-043,165.003,200.003,120.003,175.003,154.04522,869
2025-06-023,180.003,275.003,155.003,215.003,193.78518,904
2025-05-303,295.003,320.003,185.003,205.003,183.84697,011
2025-05-293,410.003,470.003,300.003,335.003,312.991,109,194
2025-05-283,710.003,820.003,340.003,415.003,392.462,359,493
2025-05-273,510.003,810.003,430.003,660.003,635.843,958,778
2025-05-263,900.004,180.003,515.003,585.003,561.346,485,766
2025-05-232,960.003,685.002,960.003,500.003,476.9016,191,360
2025-05-222,960.002,990.002,890.002,930.002,910.66159,470
2025-05-213,025.003,040.002,960.002,980.002,960.33135,141
2025-05-202,960.003,050.002,920.002,980.002,960.33240,400
2025-05-193,040.003,050.002,890.002,890.002,870.92212,686
2025-05-162,910.003,075.002,910.002,990.002,970.26420,021
2025-05-153,020.003,020.002,940.002,945.002,925.5675,246
2025-05-142,955.003,020.002,955.003,005.002,985.17114,467
2025-05-132,925.002,960.002,920.002,945.002,925.5678,307
2025-05-122,850.002,960.002,850.002,930.002,910.66140,136
2025-05-092,885.002,885.002,815.002,840.002,821.2593,919
2025-05-082,880.002,955.002,840.002,885.002,865.96152,660
2025-05-072,790.002,925.002,770.002,875.002,856.02245,339
2025-05-023,200.003,270.002,975.003,000.002,980.20565,536
2025-04-303,060.003,065.003,000.003,045.003,024.90116,520
2025-04-293,020.003,070.002,995.003,030.003,010.00145,943
2025-04-283,025.003,075.002,990.003,030.003,010.00150,983
2025-04-253,070.003,190.003,015.003,025.003,005.03557,498
← NewerPage 6 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.