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
2025-04-242,915.002,975.002,915.002,975.002,955.36110,191
2025-04-232,920.002,970.002,915.002,925.002,905.6982,357
2025-04-222,890.002,920.002,850.002,890.002,870.9276,992
2025-04-212,940.002,985.002,900.002,910.002,890.79163,418
2025-04-182,870.002,920.002,835.002,915.002,895.76145,192
2025-04-172,700.002,820.002,700.002,805.002,786.4976,350
2025-04-162,800.002,800.002,710.002,725.002,707.0159,699
2025-04-152,680.002,810.002,650.002,785.002,766.62179,252
2025-04-142,630.002,675.002,630.002,675.002,657.3470,227
2025-04-112,545.002,620.002,480.002,615.002,597.74101,148
2025-04-102,555.002,555.002,485.002,545.002,528.2093,443
2025-04-092,435.002,565.002,360.002,390.002,374.22121,116
2025-04-082,440.002,515.002,430.002,435.002,418.93134,390
2025-04-072,600.002,620.002,425.002,425.002,408.99268,583
2025-04-042,660.002,795.002,495.002,680.002,662.31293,417
2025-04-032,710.002,765.002,695.002,740.002,721.9177,653
2025-04-022,760.002,795.002,735.002,775.002,756.6865,861
2025-04-012,720.002,815.002,715.002,770.002,751.7261,299
2025-03-312,790.002,790.002,715.002,735.002,716.95115,621
2025-03-282,850.002,880.002,795.002,855.002,836.1699,883
2025-03-272,950.002,960.002,875.002,875.002,856.02112,338
2025-03-262,960.002,990.002,930.002,970.002,950.4061,287
2025-03-252,980.003,050.002,960.002,960.002,940.46110,462
2025-03-242,965.003,015.002,950.003,010.002,990.1346,856
2025-03-212,950.003,055.002,930.003,015.002,995.10126,203
2025-03-203,055.003,065.002,975.002,980.002,960.33142,644
2025-03-193,035.003,090.003,035.003,050.003,029.8783,233
2025-03-183,045.003,090.003,035.003,060.003,039.8090,404
2025-03-173,120.003,140.003,040.003,070.003,049.7490,934
2025-03-143,065.003,200.003,065.003,095.003,074.5792,931
2025-03-133,120.003,190.002,940.003,065.003,044.77205,684
2025-03-123,135.003,200.003,115.003,115.003,094.4470,117
2025-03-113,090.003,115.003,020.003,110.003,089.4789,339
2025-03-103,205.003,205.003,100.003,150.003,129.21128,450
2025-03-073,240.003,280.003,170.003,205.003,183.84127,034
2025-03-063,270.003,290.003,205.003,265.003,243.45107,553
2025-03-053,105.003,265.003,090.003,255.003,233.51165,156
2025-03-043,075.003,145.003,050.003,075.003,054.7096,209
2025-02-283,260.003,260.003,090.003,125.003,104.37215,486
2025-02-273,350.003,385.003,280.003,280.003,258.35114,633
2025-02-263,305.003,390.003,305.003,345.003,322.92116,582
2025-02-253,295.003,370.003,240.003,345.003,322.92179,842
2025-02-243,330.003,385.003,285.003,310.003,288.15206,699
2025-02-213,385.003,445.003,375.003,415.003,392.46134,157
2025-02-203,500.003,505.003,405.003,415.003,392.46259,509
2025-02-193,580.003,580.003,415.003,490.003,466.96429,775
2025-02-183,385.003,480.003,355.003,460.003,437.16665,199
2025-02-173,400.003,405.003,275.003,330.003,308.02434,873
2025-02-143,275.003,420.003,215.003,330.003,308.02542,892
2025-02-133,260.003,315.003,230.003,275.003,253.38152,861
2025-02-123,290.003,330.003,205.003,245.003,223.58155,505
2025-02-113,235.003,300.003,200.003,285.003,263.32169,702
2025-02-103,180.003,250.003,110.003,230.003,208.68131,903
2025-02-073,240.003,280.003,175.003,180.003,159.01224,027
2025-02-063,325.003,345.003,280.003,280.003,258.35149,073
2025-02-053,345.003,350.003,290.003,295.003,273.25131,651
2025-02-043,255.003,380.003,255.003,320.003,298.09232,063
2025-02-033,205.003,300.003,170.003,245.003,223.58255,863
2025-01-313,390.003,400.003,235.003,295.003,273.25292,037
2025-01-243,530.003,535.003,385.003,425.003,402.39402,341
← NewerPage 7 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.