Han Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,480.00 | 4,540.00 | 4,415.00 | 4,450.00 | 4,317.16 | 58,226 |
| 2024-04-22 | 4,450.00 | 4,505.00 | 4,410.00 | 4,480.00 | 4,346.27 | 57,261 |
| 2024-04-19 | 4,675.00 | 4,675.00 | 4,440.00 | 4,480.00 | 4,346.27 | 98,702 |
| 2024-04-18 | 4,480.00 | 4,680.00 | 4,405.00 | 4,680.00 | 4,540.30 | 74,538 |
| 2024-04-17 | 4,450.00 | 4,545.00 | 4,405.00 | 4,430.00 | 4,297.76 | 108,401 |
| 2024-04-16 | 4,580.00 | 4,590.00 | 4,465.00 | 4,500.00 | 4,365.67 | 67,703 |
| 2024-04-15 | 4,600.00 | 4,660.00 | 4,530.00 | 4,605.00 | 4,467.54 | 43,558 |
| 2024-04-12 | 4,605.00 | 4,720.00 | 4,605.00 | 4,660.00 | 4,520.90 | 42,714 |
| 2024-04-11 | 4,710.00 | 4,730.00 | 4,520.00 | 4,660.00 | 4,520.90 | 67,314 |
| 2024-04-09 | 4,655.00 | 4,755.00 | 4,655.00 | 4,680.00 | 4,540.30 | 58,832 |
| 2024-04-08 | 4,705.00 | 4,740.00 | 4,640.00 | 4,690.00 | 4,550.00 | 42,161 |
| 2024-04-05 | 4,760.00 | 4,805.00 | 4,640.00 | 4,715.00 | 4,574.25 | 65,559 |
| 2024-04-04 | 4,820.00 | 4,880.00 | 4,765.00 | 4,780.00 | 4,637.31 | 46,859 |
| 2024-04-03 | 4,755.00 | 4,940.00 | 4,720.00 | 4,840.00 | 4,695.52 | 169,216 |
| 2024-04-02 | 4,790.00 | 4,805.00 | 4,720.00 | 4,805.00 | 4,661.57 | 62,381 |
| 2024-04-01 | 4,635.00 | 4,785.00 | 4,635.00 | 4,785.00 | 4,642.16 | 55,994 |
| 2024-03-29 | 4,755.00 | 4,770.00 | 4,655.00 | 4,680.00 | 4,540.30 | 55,257 |
| 2024-03-28 | 4,750.00 | 4,790.00 | 4,705.00 | 4,750.00 | 4,608.21 | 70,411 |
| 2024-03-27 | 4,800.00 | 4,900.00 | 4,750.00 | 4,780.00 | 4,637.31 | 95,529 |
| 2024-03-26 | 4,855.00 | 4,860.00 | 4,765.00 | 4,800.00 | 4,656.72 | 67,761 |
| 2024-03-25 | 4,835.00 | 4,895.00 | 4,810.00 | 4,860.00 | 4,714.93 | 84,854 |
| 2024-03-22 | 4,880.00 | 4,880.00 | 4,755.00 | 4,835.00 | 4,690.67 | 68,367 |
| 2024-03-21 | 4,770.00 | 4,845.00 | 4,760.00 | 4,845.00 | 4,700.37 | 51,635 |
| 2024-03-20 | 4,710.00 | 4,835.00 | 4,705.00 | 4,760.00 | 4,617.91 | 53,447 |
| 2024-03-19 | 4,750.00 | 4,770.00 | 4,685.00 | 4,710.00 | 4,569.40 | 67,151 |
| 2024-03-18 | 4,770.00 | 4,790.00 | 4,695.00 | 4,710.00 | 4,569.40 | 89,101 |
| 2024-03-15 | 4,710.00 | 4,765.00 | 4,660.00 | 4,765.00 | 4,622.76 | 84,422 |
| 2024-03-14 | 4,745.00 | 4,800.00 | 4,705.00 | 4,715.00 | 4,574.25 | 98,889 |
| 2024-03-13 | 4,830.00 | 4,885.00 | 4,775.00 | 4,775.00 | 4,632.46 | 149,455 |
| 2024-03-12 | 4,915.00 | 4,915.00 | 4,785.00 | 4,825.00 | 4,680.97 | 239,651 |
| 2024-03-11 | 4,870.00 | 5,490.00 | 4,850.00 | 4,910.00 | 4,763.43 | 5,177,139 |
| 2024-03-08 | 4,830.00 | 4,925.00 | 4,800.00 | 4,850.00 | 4,705.22 | 77,942 |
| 2024-03-07 | 4,890.00 | 4,940.00 | 4,800.00 | 4,845.00 | 4,700.37 | 94,738 |
| 2024-03-06 | 5,000.00 | 5,060.00 | 4,890.00 | 4,890.00 | 4,744.03 | 76,702 |
| 2024-03-05 | 5,130.00 | 5,170.00 | 5,000.00 | 5,010.00 | 4,860.45 | 61,702 |
| 2024-03-04 | 4,945.00 | 5,140.00 | 4,940.00 | 5,120.00 | 4,967.16 | 104,399 |
| 2024-02-29 | 4,970.00 | 4,975.00 | 4,905.00 | 4,945.00 | 4,797.39 | 52,067 |
| 2024-02-28 | 4,970.00 | 5,060.00 | 4,960.00 | 4,965.00 | 4,816.79 | 55,659 |
| 2024-02-27 | 4,960.00 | 5,020.00 | 4,900.00 | 4,960.00 | 4,811.94 | 89,792 |
| 2024-02-26 | 5,040.00 | 5,090.00 | 4,980.00 | 4,995.00 | 4,845.90 | 67,167 |
| 2024-02-23 | 5,130.00 | 5,160.00 | 5,020.00 | 5,030.00 | 4,879.85 | 65,333 |
| 2024-02-22 | 5,140.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,005.97 | 44,833 |
| 2024-02-21 | 5,190.00 | 5,250.00 | 5,140.00 | 5,160.00 | 5,005.97 | 48,360 |
| 2024-02-20 | 5,370.00 | 5,370.00 | 5,200.00 | 5,220.00 | 5,064.18 | 55,075 |
| 2024-02-19 | 5,340.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,170.90 | 56,402 |
| 2024-02-16 | 5,190.00 | 5,300.00 | 5,110.00 | 5,300.00 | 5,141.79 | 75,586 |
| 2024-02-15 | 5,190.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,035.07 | 68,525 |
| 2024-02-14 | 5,160.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,025.37 | 37,036 |
| 2024-02-13 | 5,070.00 | 5,250.00 | 5,060.00 | 5,200.00 | 5,044.78 | 72,368 |
| 2024-02-08 | 5,070.00 | 5,130.00 | 5,000.00 | 5,060.00 | 4,908.96 | 55,877 |
| 2024-02-07 | 4,985.00 | 5,090.00 | 4,960.00 | 5,090.00 | 4,938.06 | 76,022 |
| 2024-02-06 | 5,190.00 | 5,220.00 | 4,990.00 | 5,030.00 | 4,879.85 | 116,910 |
| 2024-02-05 | 5,140.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,015.67 | 49,448 |
| 2024-02-02 | 5,170.00 | 5,320.00 | 5,160.00 | 5,170.00 | 5,015.67 | 144,681 |
| 2024-02-01 | 5,120.00 | 5,180.00 | 5,020.00 | 5,170.00 | 5,015.67 | 101,268 |
| 2024-01-31 | 5,130.00 | 5,190.00 | 5,000.00 | 5,120.00 | 4,967.16 | 132,739 |
| 2024-01-30 | 5,220.00 | 5,270.00 | 5,070.00 | 5,190.00 | 5,035.07 | 106,758 |
| 2024-01-29 | 5,260.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,015.67 | 84,617 |
| 2024-01-26 | 5,270.00 | 5,320.00 | 5,100.00 | 5,210.00 | 5,054.48 | 105,579 |
| 2024-01-25 | 5,320.00 | 5,390.00 | 5,150.00 | 5,240.00 | 5,083.58 | 162,930 |
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.