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
2025-01-233,555.003,560.003,405.003,405.003,382.52417,141
2025-01-223,460.003,575.003,440.003,495.003,471.93937,654
2025-01-213,475.003,525.003,400.003,420.003,397.43642,692
2025-01-203,495.003,670.003,420.003,470.003,447.102,026,379
2025-01-173,200.003,775.003,130.003,475.003,452.0611,557,550
2025-01-163,005.003,040.002,980.003,030.003,010.00165,402
2025-01-153,010.003,010.002,960.002,975.002,955.36134,100
2025-01-142,975.003,015.002,950.003,010.002,990.13151,324
2025-01-132,925.003,050.002,905.002,995.002,975.23441,440
2025-01-103,030.003,050.002,880.002,905.002,885.83578,979
2025-01-092,865.002,865.002,775.002,865.002,846.09101,361
2025-01-082,825.002,865.002,810.002,845.002,826.2262,488
2025-01-072,855.002,890.002,840.002,850.002,831.19126,228
2025-01-062,780.002,870.002,780.002,855.002,836.16127,508
2025-01-032,735.002,785.002,725.002,780.002,761.65132,597
2025-01-022,700.002,775.002,685.002,730.002,711.98105,878
2024-12-302,570.002,700.002,570.002,700.002,682.1891,314
2024-12-272,680.002,705.002,645.002,675.002,657.34130,315
2024-12-262,720.002,755.002,680.002,680.002,647.41317,952
2024-12-242,770.002,775.002,695.002,720.002,686.92128,501
2024-12-232,675.002,765.002,675.002,730.002,696.80187,295
2024-12-202,815.002,830.002,670.002,670.002,637.53185,821
2024-12-192,720.002,770.002,660.002,755.002,721.50101,013
2024-12-182,770.002,790.002,750.002,785.002,751.13172,494
2024-12-172,800.002,835.002,750.002,780.002,746.19153,802
2024-12-162,745.002,805.002,730.002,790.002,756.07171,406
2024-12-132,740.002,740.002,685.002,705.002,672.11131,699
2024-12-122,760.002,820.002,710.002,725.002,691.86158,818
2024-12-112,635.002,780.002,635.002,745.002,711.62226,337
2024-12-102,560.002,675.002,560.002,660.002,627.65307,416
2024-12-092,700.002,780.002,560.002,560.002,528.87353,756
2024-12-063,025.003,065.002,735.002,820.002,785.71732,734
2024-12-053,060.003,135.003,010.003,040.003,003.03251,771
2024-12-043,210.003,330.003,000.003,060.003,022.79677,678
2024-12-033,265.003,395.003,265.003,370.003,329.02123,624
2024-12-023,440.003,440.003,295.003,305.003,264.81228,842
2024-11-293,500.003,500.003,380.003,410.003,368.53219,742
2024-11-283,525.003,560.003,470.003,525.003,482.1399,816
2024-11-273,635.003,635.003,515.003,525.003,482.13135,257
2024-11-263,675.003,675.003,590.003,615.003,571.04193,639
2024-11-253,660.003,705.003,615.003,675.003,630.31236,054
2024-11-223,550.003,690.003,550.003,645.003,600.67277,179
2024-11-213,650.003,650.003,535.003,550.003,506.83137,012
2024-11-203,680.003,705.003,575.003,605.003,561.16146,631
2024-11-193,695.003,740.003,620.003,680.003,635.25319,851
2024-11-183,520.003,665.003,495.003,655.003,610.55250,975
2024-11-153,485.003,570.003,360.003,520.003,477.19343,372
2024-11-143,440.003,625.003,430.003,545.003,501.89236,103
2024-11-133,550.003,670.003,405.003,420.003,378.41458,428
2024-11-123,670.003,670.003,410.003,535.003,492.01281,229
2024-11-113,745.003,775.003,665.003,670.003,625.37203,254
2024-11-083,740.003,800.003,700.003,745.003,699.46266,815
2024-11-073,765.003,765.003,630.003,750.003,704.40368,197
2024-11-063,590.003,875.003,590.003,705.003,659.941,035,867
2024-11-053,565.003,605.003,530.003,590.003,546.34129,404
2024-11-043,385.003,660.003,385.003,590.003,546.34570,303
2024-11-013,455.003,500.003,355.003,380.003,338.90346,167
2024-10-313,500.003,510.003,340.003,355.003,314.20622,064
2024-10-303,610.003,670.003,575.003,640.003,595.73420,036
2024-10-293,525.003,970.003,525.003,655.003,610.553,682,113
← NewerPage 8 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.