Han Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5,330.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,238.81 | 10,707 |
| 2023-07-27 | 5,020.00 | 5,490.00 | 5,020.00 | 5,390.00 | 5,229.10 | 23,117 |
| 2023-07-26 | 5,050.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,938.06 | 65,995 |
| 2023-07-25 | 5,200.00 | 5,200.00 | 5,060.00 | 5,080.00 | 4,928.36 | 32,560 |
| 2023-07-24 | 5,370.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,044.78 | 57,554 |
| 2023-07-21 | 5,380.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,277.61 | 12,712 |
| 2023-07-20 | 5,410.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,267.91 | 16,242 |
| 2023-07-19 | 5,490.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,258.21 | 23,588 |
| 2023-07-18 | 5,540.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,326.12 | 18,450 |
| 2023-07-17 | 5,500.00 | 5,540.00 | 5,420.00 | 5,540.00 | 5,374.63 | 18,165 |
| 2023-07-14 | 5,550.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,335.82 | 16,213 |
| 2023-07-13 | 5,580.00 | 5,690.00 | 5,450.00 | 5,490.00 | 5,326.12 | 52,145 |
| 2023-07-12 | 5,530.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,442.54 | 13,394 |
| 2023-07-11 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,384.33 | 10,381 |
| 2023-07-10 | 5,550.00 | 5,680.00 | 5,530.00 | 5,590.00 | 5,423.13 | 15,548 |
| 2023-07-07 | 5,560.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,384.33 | 23,705 |
| 2023-07-06 | 5,870.00 | 5,870.00 | 5,650.00 | 5,650.00 | 5,481.34 | 32,788 |
| 2023-07-05 | 5,820.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,655.97 | 29,079 |
| 2023-07-04 | 5,900.00 | 5,930.00 | 5,790.00 | 5,790.00 | 5,617.16 | 14,627 |
| 2023-07-03 | 5,880.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,743.28 | 19,797 |
| 2023-06-30 | 5,870.00 | 5,870.00 | 5,760.00 | 5,870.00 | 5,694.78 | 14,081 |
| 2023-06-29 | 5,940.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,694.78 | 10,715 |
| 2023-06-28 | 5,940.00 | 5,950.00 | 5,900.00 | 5,940.00 | 5,762.69 | 16,249 |
| 2023-06-27 | 6,000.00 | 6,000.00 | 5,870.00 | 5,940.00 | 5,762.69 | 12,631 |
| 2023-06-26 | 5,920.00 | 5,950.00 | 5,760.00 | 5,950.00 | 5,772.39 | 26,276 |
| 2023-06-23 | 5,980.00 | 6,060.00 | 5,850.00 | 5,930.00 | 5,752.99 | 33,839 |
| 2023-06-22 | 5,980.00 | 6,070.00 | 5,910.00 | 6,010.00 | 5,830.60 | 17,790 |
| 2023-06-21 | 6,050.00 | 6,080.00 | 6,000.00 | 6,010.00 | 5,830.60 | 13,584 |
| 2023-06-20 | 6,120.00 | 6,120.00 | 6,010.00 | 6,100.00 | 5,917.91 | 30,489 |
| 2023-06-19 | 6,120.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,937.31 | 27,719 |
| 2023-06-16 | 6,150.00 | 6,260.00 | 6,090.00 | 6,120.00 | 5,937.31 | 34,251 |
| 2023-06-15 | 6,050.00 | 6,230.00 | 6,050.00 | 6,150.00 | 5,966.42 | 51,658 |
| 2023-06-14 | 6,150.00 | 6,230.00 | 5,980.00 | 6,120.00 | 5,937.31 | 86,825 |
| 2023-06-13 | 6,300.00 | 6,300.00 | 6,130.00 | 6,180.00 | 5,995.52 | 47,397 |
| 2023-06-12 | 6,280.00 | 6,360.00 | 6,240.00 | 6,290.00 | 6,102.24 | 25,247 |
| 2023-06-09 | 6,180.00 | 6,390.00 | 6,130.00 | 6,330.00 | 6,141.04 | 60,378 |
| 2023-06-08 | 6,130.00 | 6,260.00 | 6,110.00 | 6,180.00 | 5,995.52 | 14,453 |
| 2023-06-07 | 6,200.00 | 6,320.00 | 6,130.00 | 6,200.00 | 6,014.93 | 43,250 |
| 2023-06-05 | 6,180.00 | 6,270.00 | 6,060.00 | 6,130.00 | 5,947.01 | 27,916 |
| 2023-06-02 | 6,010.00 | 6,130.00 | 6,010.00 | 6,120.00 | 5,937.31 | 24,644 |
| 2023-06-01 | 6,150.00 | 6,150.00 | 5,980.00 | 6,010.00 | 5,830.60 | 18,868 |
| 2023-05-31 | 6,140.00 | 6,170.00 | 6,060.00 | 6,150.00 | 5,966.42 | 18,893 |
| 2023-05-30 | 6,060.00 | 6,260.00 | 6,000.00 | 6,140.00 | 5,956.72 | 22,473 |
| 2023-05-26 | 6,190.00 | 6,190.00 | 5,970.00 | 6,000.00 | 5,820.90 | 65,612 |
| 2023-05-25 | 6,070.00 | 6,250.00 | 6,060.00 | 6,140.00 | 5,956.72 | 30,512 |
| 2023-05-24 | 6,050.00 | 6,120.00 | 6,010.00 | 6,100.00 | 5,917.91 | 35,734 |
| 2023-05-23 | 6,250.00 | 6,250.00 | 6,060.00 | 6,120.00 | 5,937.31 | 35,216 |
| 2023-05-22 | 6,290.00 | 6,290.00 | 6,120.00 | 6,190.00 | 6,005.22 | 37,602 |
| 2023-05-19 | 6,240.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,102.24 | 36,628 |
| 2023-05-18 | 6,200.00 | 6,290.00 | 6,090.00 | 6,290.00 | 6,102.24 | 48,490 |
| 2023-05-17 | 5,990.00 | 6,430.00 | 5,940.00 | 6,200.00 | 6,014.93 | 96,456 |
| 2023-05-16 | 6,070.00 | 6,190.00 | 5,890.00 | 5,990.00 | 5,811.19 | 82,452 |
| 2023-05-15 | 6,300.00 | 6,420.00 | 6,000.00 | 6,060.00 | 5,879.10 | 94,113 |
| 2023-05-12 | 6,400.00 | 6,420.00 | 6,150.00 | 6,360.00 | 6,170.15 | 77,130 |
| 2023-05-11 | 6,270.00 | 6,700.00 | 6,170.00 | 6,450.00 | 6,257.46 | 220,285 |
| 2023-05-10 | 6,060.00 | 6,290.00 | 6,040.00 | 6,270.00 | 6,082.84 | 82,155 |
| 2023-05-09 | 6,240.00 | 6,240.00 | 5,990.00 | 6,050.00 | 5,869.40 | 58,179 |
| 2023-05-08 | 6,300.00 | 6,390.00 | 6,110.00 | 6,180.00 | 5,995.52 | 45,027 |
| 2023-05-04 | 5,990.00 | 6,260.00 | 5,910.00 | 6,230.00 | 6,044.03 | 83,952 |
| 2023-05-03 | 6,050.00 | 6,160.00 | 5,950.00 | 6,030.00 | 5,850.00 | 32,765 |
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.