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
2024-10-283,335.003,520.003,335.003,470.003,427.80206,221
2024-10-253,470.003,495.003,330.003,330.003,289.50349,966
2024-10-243,470.003,500.003,425.003,495.003,452.50309,815
2024-10-233,535.003,535.003,435.003,520.003,477.19378,940
2024-10-223,445.003,975.003,395.003,540.003,496.953,997,494
2024-10-213,430.003,540.003,390.003,415.003,373.47346,437
2024-10-183,430.003,450.003,330.003,340.003,299.38153,214
2024-10-173,545.003,650.003,445.003,460.003,417.92879,480
2024-10-163,320.003,430.003,300.003,355.003,314.20166,964
2024-10-153,335.003,405.003,335.003,340.003,299.3893,878
2024-10-143,285.003,340.003,250.003,315.003,274.6999,501
2024-10-113,300.003,345.003,260.003,265.003,225.3085,236
2024-10-103,400.003,400.003,300.003,315.003,274.69107,549
2024-10-083,350.003,410.003,345.003,375.003,333.9687,157
2024-10-073,335.003,470.003,300.003,380.003,338.90161,777
2024-10-043,305.003,380.003,295.003,315.003,274.69130,972
2024-10-023,320.003,330.003,265.003,300.003,259.8760,616
2024-09-303,410.003,435.003,350.003,350.003,309.2660,453
2024-09-273,480.003,480.003,400.003,410.003,368.5380,148
2024-09-263,355.003,475.003,355.003,430.003,388.2995,712
2024-09-253,430.003,480.003,345.003,350.003,309.26139,127
2024-09-243,335.003,400.003,320.003,350.003,309.2682,322
2024-09-233,505.003,545.003,350.003,355.003,314.20173,340
2024-09-203,705.003,705.003,455.003,470.003,427.80311,014
2024-09-193,600.003,680.003,555.003,640.003,595.73338,789
2024-09-133,395.003,530.003,330.003,530.003,487.07511,158
2024-09-123,120.003,525.003,110.003,410.003,368.53656,723
2024-09-113,110.003,150.003,080.003,080.003,042.5475,733
2024-09-103,175.003,200.003,090.003,100.003,062.30109,298
2024-09-093,030.003,185.003,030.003,175.003,136.39148,051
2024-09-063,210.003,285.003,135.003,135.003,096.88189,608
2024-09-053,345.003,395.003,260.003,265.003,225.30268,621
2024-09-043,350.003,620.003,320.003,370.003,329.02600,614
2024-09-033,475.003,595.003,460.003,460.003,417.9297,278
2024-09-023,500.003,525.003,455.003,505.003,462.38134,093
2024-08-303,445.003,535.003,445.003,470.003,427.8071,999
2024-08-293,445.003,510.003,425.003,440.003,398.1795,563
2024-08-283,460.003,580.003,460.003,485.003,442.6299,709
2024-08-273,440.003,550.003,405.003,520.003,477.19123,816
2024-08-263,645.003,645.003,500.003,505.003,462.38121,087
2024-08-233,600.003,655.003,570.003,635.003,590.8075,692
2024-08-223,670.003,730.003,600.003,615.003,571.04101,866
2024-08-213,740.003,740.003,635.003,690.003,645.1370,297
2024-08-203,640.003,725.003,640.003,720.003,674.7691,940
2024-08-193,730.003,750.003,625.003,640.003,595.7394,123
2024-08-163,750.003,785.003,725.003,750.003,704.40110,021
2024-08-143,705.003,750.003,680.003,735.003,689.58103,511
2024-08-133,695.003,715.003,620.003,690.003,645.13123,084
2024-08-123,575.003,680.003,565.003,675.003,630.3197,609
2024-08-093,520.003,605.003,520.003,575.003,531.53152,115
2024-08-083,490.003,560.003,400.003,480.003,437.68153,266
2024-08-073,380.003,565.003,380.003,495.003,452.50224,556
2024-08-063,130.003,465.003,130.003,440.003,398.17521,818
2024-08-053,805.003,840.003,080.003,155.003,116.63579,134
2024-08-024,050.004,115.003,890.003,890.003,842.69350,819
2024-08-014,125.004,210.004,115.004,130.004,079.78149,100
2024-07-314,065.004,205.004,065.004,125.004,074.84160,919
2024-07-304,125.004,155.004,055.004,095.004,045.20155,947
2024-07-294,165.004,170.004,115.004,160.004,109.41115,560
2024-07-264,065.004,240.004,065.004,130.004,079.78212,648
← NewerPage 9 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.