Han Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,165.00 | 4,225.00 | 4,075.00 | 4,080.00 | 3,958.21 | 83,358 |
| 2024-07-23 | 4,115.00 | 4,275.00 | 4,115.00 | 4,185.00 | 4,060.07 | 76,439 |
| 2024-07-22 | 4,230.00 | 4,270.00 | 4,130.00 | 4,135.00 | 4,011.57 | 40,244 |
| 2024-07-19 | 4,175.00 | 4,230.00 | 4,125.00 | 4,230.00 | 4,103.73 | 55,201 |
| 2024-07-18 | 4,285.00 | 4,285.00 | 4,100.00 | 4,210.00 | 4,084.33 | 29,700 |
| 2024-07-16 | 4,305.00 | 4,385.00 | 4,230.00 | 4,255.00 | 4,127.99 | 75,585 |
| 2024-07-12 | 4,380.00 | 4,500.00 | 4,345.00 | 4,380.00 | 4,249.25 | 41,361 |
| 2024-07-11 | 4,355.00 | 4,485.00 | 4,340.00 | 4,380.00 | 4,249.25 | 56,449 |
| 2024-07-10 | 4,190.00 | 4,540.00 | 4,180.00 | 4,395.00 | 4,263.81 | 282,629 |
| 2024-07-09 | 4,165.00 | 4,225.00 | 4,165.00 | 4,190.00 | 4,064.93 | 14,925 |
| 2024-07-08 | 4,115.00 | 4,260.00 | 4,100.00 | 4,205.00 | 4,079.48 | 30,692 |
| 2024-07-05 | 4,245.00 | 4,270.00 | 4,095.00 | 4,115.00 | 3,992.16 | 163,732 |
| 2024-07-04 | 4,230.00 | 4,265.00 | 4,220.00 | 4,245.00 | 4,118.28 | 18,430 |
| 2024-07-03 | 4,250.00 | 4,280.00 | 4,200.00 | 4,240.00 | 4,113.43 | 44,836 |
| 2024-07-02 | 4,310.00 | 4,375.00 | 4,245.00 | 4,255.00 | 4,127.99 | 92,934 |
| 2024-07-01 | 4,465.00 | 4,465.00 | 4,315.00 | 4,350.00 | 4,220.15 | 30,240 |
| 2024-06-28 | 4,360.00 | 4,450.00 | 4,355.00 | 4,355.00 | 4,225.00 | 25,470 |
| 2024-06-27 | 4,375.00 | 4,425.00 | 4,350.00 | 4,360.00 | 4,229.85 | 31,512 |
| 2024-06-26 | 4,400.00 | 4,520.00 | 4,370.00 | 4,380.00 | 4,249.25 | 33,216 |
| 2024-06-25 | 4,400.00 | 4,500.00 | 4,395.00 | 4,405.00 | 4,273.51 | 42,016 |
| 2024-06-24 | 4,535.00 | 4,580.00 | 4,430.00 | 4,430.00 | 4,297.76 | 63,488 |
| 2024-06-21 | 4,675.00 | 4,675.00 | 4,515.00 | 4,590.00 | 4,452.99 | 38,264 |
| 2024-06-20 | 4,460.00 | 4,750.00 | 4,460.00 | 4,640.00 | 4,501.49 | 108,058 |
| 2024-06-19 | 4,540.00 | 4,540.00 | 4,460.00 | 4,500.00 | 4,365.67 | 36,952 |
| 2024-06-18 | 4,510.00 | 4,580.00 | 4,495.00 | 4,545.00 | 4,409.33 | 36,528 |
| 2024-06-17 | 4,615.00 | 4,650.00 | 4,515.00 | 4,555.00 | 4,419.03 | 55,368 |
| 2024-06-14 | 4,705.00 | 4,705.00 | 4,580.00 | 4,620.00 | 4,482.09 | 39,823 |
| 2024-06-13 | 4,565.00 | 4,840.00 | 4,565.00 | 4,705.00 | 4,564.55 | 64,980 |
| 2024-06-12 | 4,580.00 | 4,650.00 | 4,555.00 | 4,565.00 | 4,428.73 | 58,233 |
| 2024-06-11 | 4,535.00 | 4,720.00 | 4,530.00 | 4,545.00 | 4,409.33 | 31,265 |
| 2024-06-10 | 4,580.00 | 4,645.00 | 4,510.00 | 4,535.00 | 4,399.63 | 62,771 |
| 2024-06-07 | 4,640.00 | 4,680.00 | 4,555.00 | 4,595.00 | 4,457.84 | 43,426 |
| 2024-06-05 | 4,715.00 | 4,715.00 | 4,610.00 | 4,640.00 | 4,501.49 | 44,580 |
| 2024-06-04 | 4,720.00 | 4,765.00 | 4,635.00 | 4,720.00 | 4,579.10 | 58,926 |
| 2024-06-03 | 4,620.00 | 4,825.00 | 4,620.00 | 4,755.00 | 4,613.06 | 96,679 |
| 2024-05-31 | 4,580.00 | 4,960.00 | 4,580.00 | 4,635.00 | 4,496.64 | 166,884 |
| 2024-05-30 | 4,640.00 | 4,680.00 | 4,600.00 | 4,600.00 | 4,462.69 | 30,623 |
| 2024-05-29 | 4,690.00 | 4,720.00 | 4,630.00 | 4,680.00 | 4,540.30 | 34,666 |
| 2024-05-28 | 4,665.00 | 4,725.00 | 4,615.00 | 4,690.00 | 4,550.00 | 56,387 |
| 2024-05-27 | 4,665.00 | 4,740.00 | 4,650.00 | 4,705.00 | 4,564.55 | 53,983 |
| 2024-05-24 | 4,705.00 | 4,715.00 | 4,655.00 | 4,680.00 | 4,540.30 | 24,445 |
| 2024-05-23 | 4,715.00 | 4,765.00 | 4,645.00 | 4,715.00 | 4,574.25 | 38,194 |
| 2024-05-22 | 4,735.00 | 4,770.00 | 4,690.00 | 4,690.00 | 4,550.00 | 47,932 |
| 2024-05-21 | 4,750.00 | 4,800.00 | 4,700.00 | 4,745.00 | 4,603.36 | 57,773 |
| 2024-05-20 | 4,675.00 | 4,750.00 | 4,675.00 | 4,710.00 | 4,569.40 | 46,487 |
| 2024-05-17 | 4,695.00 | 4,765.00 | 4,680.00 | 4,710.00 | 4,569.40 | 48,655 |
| 2024-05-16 | 4,690.00 | 4,765.00 | 4,690.00 | 4,710.00 | 4,569.40 | 60,449 |
| 2024-05-14 | 4,610.00 | 4,730.00 | 4,600.00 | 4,700.00 | 4,559.70 | 64,667 |
| 2024-05-13 | 4,635.00 | 4,640.00 | 4,525.00 | 4,610.00 | 4,472.39 | 46,815 |
| 2024-05-10 | 4,640.00 | 4,645.00 | 4,610.00 | 4,630.00 | 4,491.79 | 17,087 |
| 2024-05-09 | 4,635.00 | 4,660.00 | 4,585.00 | 4,615.00 | 4,477.24 | 22,289 |
| 2024-05-08 | 4,575.00 | 4,650.00 | 4,545.00 | 4,645.00 | 4,506.34 | 31,106 |
| 2024-05-07 | 4,575.00 | 4,590.00 | 4,525.00 | 4,560.00 | 4,423.88 | 19,993 |
| 2024-05-03 | 4,585.00 | 4,620.00 | 4,545.00 | 4,550.00 | 4,414.18 | 17,065 |
| 2024-05-02 | 4,520.00 | 4,615.00 | 4,515.00 | 4,595.00 | 4,457.84 | 31,655 |
| 2024-04-30 | 4,525.00 | 4,595.00 | 4,515.00 | 4,570.00 | 4,433.58 | 34,848 |
| 2024-04-29 | 4,480.00 | 4,600.00 | 4,440.00 | 4,540.00 | 4,404.48 | 63,500 |
| 2024-04-26 | 4,475.00 | 4,490.00 | 4,405.00 | 4,440.00 | 4,307.46 | 36,241 |
| 2024-04-25 | 4,470.00 | 4,530.00 | 4,425.00 | 4,450.00 | 4,317.16 | 30,876 |
| 2024-04-24 | 4,450.00 | 4,530.00 | 4,450.00 | 4,515.00 | 4,380.22 | 45,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.