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%
← 016450.KO stock page

Hansae Yes24 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-104,780.004,840.004,690.004,820.003,867.4251,384
2023-11-094,855.004,855.004,770.004,785.003,839.3462,075
2023-11-084,815.004,920.004,760.004,780.003,835.32126,622
2023-11-075,780.005,780.004,805.004,805.003,855.381,236,671
2023-11-064,820.004,900.004,800.004,875.003,911.5556,016
2023-11-034,795.004,820.004,770.004,800.003,851.3715,812
2023-11-024,765.004,800.004,700.004,790.003,843.3531,360
2023-11-014,730.004,805.004,685.004,765.003,823.2922,818
2023-10-314,710.004,780.004,640.004,730.003,795.2147,028
2023-10-304,605.004,740.004,605.004,710.003,779.169,582
2023-10-274,530.004,650.004,530.004,605.003,694.9114,484
2023-10-264,600.004,715.004,530.004,530.003,634.7321,545
2023-10-254,625.004,800.004,585.004,675.003,751.0818,619
2023-10-244,540.004,640.004,455.004,625.003,710.9661,431
2023-10-234,625.004,705.004,585.004,650.003,731.0243,356
2023-10-204,650.004,700.004,580.004,585.003,678.8639,799
2023-10-194,750.004,805.004,610.004,690.003,763.1113,680
2023-10-184,700.004,790.004,665.004,790.003,843.357,901
2023-10-174,630.004,820.004,585.004,690.003,763.1157,009
2023-10-164,535.004,640.004,535.004,630.003,714.979,431
2023-10-134,600.004,635.004,545.004,600.003,690.902,691
2023-10-124,590.004,640.004,550.004,600.003,690.903,982
2023-10-114,540.004,620.004,505.004,600.003,690.906,985
2023-10-104,635.004,720.004,540.004,540.003,642.7611,252
2023-10-064,650.004,780.004,580.004,650.003,731.0226,472
2023-10-054,625.004,690.004,610.004,610.003,698.9228,635
2023-10-044,615.004,730.004,565.004,635.003,718.9840,643
2023-09-274,470.004,615.004,410.004,615.003,702.9314,393
2023-09-264,550.004,555.004,450.004,470.003,586.5918,039
2023-09-254,510.004,540.004,460.004,475.003,590.6015,563
2023-09-224,425.004,555.004,420.004,510.003,618.687,542
2023-09-214,490.004,570.004,490.004,505.003,614.6710,336
2023-09-204,615.004,635.004,490.004,535.003,638.7441,721
2023-09-194,660.004,705.004,600.004,615.003,702.9315,385
2023-09-184,660.004,850.004,610.004,665.003,743.0578,852
2023-09-174,700.004,700.004,700.004,700.003,771.130
2023-09-154,555.004,765.004,555.004,700.003,771.1339,679
2023-09-144,800.004,970.004,475.004,600.003,690.90283,451
2023-09-134,530.004,595.004,450.004,520.003,626.7139,418
2023-09-124,655.004,670.004,565.004,580.003,674.8514,719
2023-09-114,560.004,625.004,560.004,600.003,690.9012,094
2023-09-104,565.004,565.004,565.004,565.003,662.820
2023-09-084,500.004,590.004,500.004,565.003,662.825,578
2023-09-074,600.004,675.004,510.004,520.003,626.7116,675
2023-09-064,595.004,645.004,535.004,600.003,690.9037,860
2023-09-054,405.004,980.004,405.004,575.003,670.84514,571
2023-09-044,435.004,455.004,405.004,440.003,562.528,390
2023-09-014,430.004,450.004,395.004,450.003,570.544,527
2023-08-314,450.004,480.004,395.004,395.003,526.4116,713
2023-08-304,435.004,545.004,410.004,445.003,566.5317,339
2023-08-294,465.004,465.004,415.004,415.003,542.466,431
2023-08-284,420.004,445.004,395.004,415.003,542.4612,582
2023-08-254,500.004,500.004,390.004,415.003,542.4612,821
2023-08-244,410.004,455.004,410.004,450.003,570.547,453
2023-08-234,435.004,465.004,400.004,450.003,570.546,654
2023-08-224,425.004,515.004,425.004,435.003,558.515,934
2023-08-214,450.004,520.004,430.004,435.003,558.5112,845
2023-08-184,440.004,465.004,420.004,425.003,550.4810,326
2023-08-174,500.004,510.004,420.004,445.003,566.5311,559
2023-08-164,640.004,640.004,500.004,510.003,618.6827,311
← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30500.0000 KRW
2025-03-28250.0000 KRW
2023-12-27250.0000 KRW
2022-12-28250.0000 KRW
2021-12-29250.0000 KRW
2020-12-29250.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.