Han Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 4,575.00 | 4,685.00 | 4,575.00 | 4,680.00 | 4,429.56 | 19,928 |
| 2022-11-07 | 4,545.00 | 4,590.00 | 4,525.00 | 4,590.00 | 4,344.38 | 18,652 |
| 2022-11-04 | 4,550.00 | 4,560.00 | 4,500.00 | 4,545.00 | 4,301.78 | 8,284 |
| 2022-11-03 | 4,470.00 | 4,570.00 | 4,470.00 | 4,550.00 | 4,306.52 | 5,796 |
| 2022-11-02 | 4,545.00 | 4,550.00 | 4,485.00 | 4,550.00 | 4,306.52 | 8,746 |
| 2022-11-01 | 4,500.00 | 4,525.00 | 4,460.00 | 4,525.00 | 4,282.85 | 12,185 |
| 2022-10-31 | 4,455.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,259.19 | 10,193 |
| 2022-10-28 | 4,415.00 | 4,455.00 | 4,350.00 | 4,455.00 | 4,216.60 | 11,561 |
| 2022-10-27 | 4,330.00 | 4,440.00 | 4,300.00 | 4,395.00 | 4,159.81 | 25,189 |
| 2022-10-26 | 4,285.00 | 4,310.00 | 4,205.00 | 4,280.00 | 4,050.96 | 7,995 |
| 2022-10-25 | 4,355.00 | 4,390.00 | 4,240.00 | 4,285.00 | 4,055.70 | 12,887 |
| 2022-10-24 | 4,320.00 | 4,395.00 | 4,300.00 | 4,325.00 | 4,093.56 | 8,302 |
| 2022-10-21 | 4,355.00 | 4,355.00 | 4,285.00 | 4,345.00 | 4,112.49 | 7,536 |
| 2022-10-20 | 4,400.00 | 4,425.00 | 4,280.00 | 4,395.00 | 4,159.81 | 9,739 |
| 2022-10-19 | 4,390.00 | 4,445.00 | 4,325.00 | 4,400.00 | 4,164.54 | 5,471 |
| 2022-10-18 | 4,385.00 | 4,415.00 | 4,360.00 | 4,390.00 | 4,155.08 | 13,871 |
| 2022-10-17 | 4,200.00 | 4,375.00 | 4,150.00 | 4,370.00 | 4,136.15 | 18,007 |
| 2022-10-14 | 4,200.00 | 4,295.00 | 4,200.00 | 4,245.00 | 4,017.84 | 16,353 |
| 2022-10-13 | 4,260.00 | 4,295.00 | 4,150.00 | 4,190.00 | 3,965.78 | 10,592 |
| 2022-10-12 | 4,325.00 | 4,400.00 | 4,270.00 | 4,300.00 | 4,069.89 | 33,507 |
| 2022-10-11 | 4,550.00 | 4,550.00 | 4,365.00 | 4,410.00 | 4,174.01 | 8,766 |
| 2022-10-07 | 4,565.00 | 4,595.00 | 4,400.00 | 4,550.00 | 4,306.52 | 19,218 |
| 2022-10-06 | 4,480.00 | 4,615.00 | 4,400.00 | 4,615.00 | 4,368.04 | 30,614 |
| 2022-10-05 | 4,570.00 | 4,620.00 | 4,520.00 | 4,520.00 | 4,278.12 | 13,547 |
| 2022-10-04 | 4,510.00 | 4,605.00 | 4,510.00 | 4,595.00 | 4,349.11 | 10,411 |
| 2022-09-30 | 4,450.00 | 4,545.00 | 4,280.00 | 4,510.00 | 4,268.66 | 26,401 |
| 2022-09-29 | 4,490.00 | 4,570.00 | 4,460.00 | 4,520.00 | 4,278.12 | 11,335 |
| 2022-09-28 | 4,595.00 | 4,695.00 | 4,265.00 | 4,460.00 | 4,221.33 | 86,035 |
| 2022-09-27 | 4,785.00 | 4,785.00 | 4,510.00 | 4,645.00 | 4,396.43 | 52,268 |
| 2022-09-26 | 4,655.00 | 5,070.00 | 4,570.00 | 4,805.00 | 4,547.87 | 180,514 |
| 2022-09-23 | 4,745.00 | 4,765.00 | 4,640.00 | 4,700.00 | 4,448.49 | 22,041 |
| 2022-09-22 | 4,650.00 | 4,745.00 | 4,615.00 | 4,745.00 | 4,491.08 | 17,367 |
| 2022-09-21 | 4,680.00 | 4,725.00 | 4,655.00 | 4,710.00 | 4,457.95 | 8,106 |
| 2022-09-20 | 4,685.00 | 4,715.00 | 4,645.00 | 4,715.00 | 4,462.69 | 37,887 |
| 2022-09-19 | 4,825.00 | 4,825.00 | 4,650.00 | 4,685.00 | 4,434.29 | 65,841 |
| 2022-09-16 | 4,865.00 | 4,870.00 | 4,800.00 | 4,825.00 | 4,566.80 | 14,215 |
| 2022-09-15 | 4,880.00 | 4,895.00 | 4,840.00 | 4,880.00 | 4,618.86 | 18,247 |
| 2022-09-14 | 4,830.00 | 4,890.00 | 4,810.00 | 4,860.00 | 4,599.93 | 26,962 |
| 2022-09-13 | 4,880.00 | 4,980.00 | 4,850.00 | 4,975.00 | 4,708.77 | 25,125 |
| 2022-09-08 | 4,830.00 | 4,880.00 | 4,805.00 | 4,870.00 | 4,609.39 | 63,451 |
| 2022-09-07 | 4,930.00 | 4,930.00 | 4,760.00 | 4,830.00 | 4,571.53 | 44,992 |
| 2022-09-06 | 4,900.00 | 4,950.00 | 4,865.00 | 4,930.00 | 4,666.18 | 16,249 |
| 2022-09-05 | 4,980.00 | 4,985.00 | 4,860.00 | 4,935.00 | 4,670.91 | 62,991 |
| 2022-09-02 | 5,010.00 | 5,050.00 | 4,975.00 | 5,010.00 | 4,741.90 | 23,010 |
| 2022-09-01 | 5,140.00 | 5,160.00 | 5,010.00 | 5,010.00 | 4,741.90 | 25,525 |
| 2022-08-31 | 5,110.00 | 5,160.00 | 5,060.00 | 5,140.00 | 4,864.94 | 17,262 |
| 2022-08-30 | 5,080.00 | 5,130.00 | 5,040.00 | 5,110.00 | 4,836.55 | 20,698 |
| 2022-08-29 | 5,120.00 | 5,130.00 | 5,040.00 | 5,110.00 | 4,836.55 | 27,431 |
| 2022-08-26 | 5,260.00 | 5,290.00 | 5,180.00 | 5,220.00 | 4,940.66 | 30,098 |
| 2022-08-25 | 5,050.00 | 5,270.00 | 5,050.00 | 5,260.00 | 4,978.52 | 42,208 |
| 2022-08-24 | 5,030.00 | 5,080.00 | 5,010.00 | 5,050.00 | 4,779.76 | 21,149 |
| 2022-08-23 | 5,050.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,760.83 | 22,343 |
| 2022-08-22 | 5,170.00 | 5,210.00 | 5,100.00 | 5,140.00 | 4,864.94 | 28,423 |
| 2022-08-19 | 5,260.00 | 5,280.00 | 5,210.00 | 5,260.00 | 4,978.52 | 13,484 |
| 2022-08-18 | 5,220.00 | 5,260.00 | 5,170.00 | 5,250.00 | 4,969.06 | 11,856 |
| 2022-08-17 | 5,270.00 | 5,340.00 | 5,200.00 | 5,270.00 | 4,987.99 | 29,797 |
| 2022-08-16 | 5,280.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,025.85 | 29,091 |
| 2022-08-12 | 5,230.00 | 5,370.00 | 5,210.00 | 5,280.00 | 4,997.45 | 58,277 |
| 2022-08-11 | 5,200.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,950.13 | 38,107 |
| 2022-08-10 | 5,180.00 | 5,220.00 | 5,120.00 | 5,180.00 | 4,902.80 | 30,880 |
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.