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
2023-08-144,640.004,695.004,455.004,650.003,731.0233,893
2023-08-114,495.004,620.004,470.004,600.003,690.9029,898
2023-08-104,500.004,500.004,410.004,495.003,606.6521,923
2023-08-094,400.004,460.004,375.004,410.003,538.4514,025
2023-08-084,565.004,590.004,400.004,400.003,530.4245,659
2023-08-074,530.004,600.004,490.004,570.003,666.8321,039
2023-08-044,460.004,535.004,415.004,530.003,634.739,312
2023-08-034,460.004,470.004,360.004,445.003,566.5311,787
2023-08-024,525.004,560.004,420.004,430.003,554.5015,453
2023-08-014,425.004,525.004,425.004,510.003,618.6813,589
2023-07-314,420.004,475.004,370.004,410.003,538.4510,656
2023-07-284,360.004,485.004,360.004,450.003,570.546,266
2023-07-274,385.004,500.004,385.004,400.003,530.4216,187
2023-07-264,430.004,470.004,245.004,430.003,554.5060,282
2023-07-254,500.004,505.004,450.004,455.003,574.5523,821
2023-07-244,640.004,640.004,495.004,495.003,606.6526,581
2023-07-214,670.004,705.004,605.004,640.003,722.9912,404
2023-07-204,585.004,800.004,500.004,750.003,811.2528,685
2023-07-194,625.004,625.004,580.004,590.003,682.879,343
2023-07-184,700.004,700.004,615.004,615.003,702.9312,818
2023-07-174,750.004,765.004,670.004,675.003,751.0825,323
2023-07-164,770.004,770.004,770.004,770.003,827.300
2023-07-144,830.004,830.004,765.004,770.003,827.3014,942
2023-07-134,855.004,895.004,830.004,830.003,875.4414,872
2023-07-124,875.004,880.004,820.004,855.003,895.508,155
2023-07-114,810.004,890.004,795.004,870.003,907.544,443
2023-07-104,870.004,870.004,790.004,790.003,843.358,399
2023-07-074,860.004,865.004,745.004,865.003,903.5318,081
2023-07-064,900.004,900.004,750.004,860.003,899.5130,414
2023-07-054,925.004,970.004,870.004,900.003,931.6115,107
2023-07-045,000.005,030.004,920.004,925.003,951.6714,094
2023-07-035,050.005,090.004,995.005,020.004,027.8918,870
2023-06-305,080.005,080.005,000.005,050.004,051.9616,412
2023-06-295,040.005,090.005,000.005,040.004,043.9417,303
2023-06-285,030.005,120.004,945.005,040.004,043.9428,957
2023-06-274,990.005,090.004,990.005,050.004,051.9631,321
2023-06-265,000.005,040.004,935.004,990.004,003.8215,712
2023-06-255,040.005,040.005,040.005,040.004,043.940
2023-06-234,930.005,040.004,880.005,040.004,043.9421,782
2023-06-225,020.005,020.004,925.004,930.003,955.6815,512
2023-06-214,955.005,040.004,955.005,010.004,019.8719,558
2023-06-204,935.005,040.004,930.004,995.004,007.8327,382
2023-06-194,885.004,955.004,885.004,940.003,963.7029,297
2023-06-164,875.004,930.004,840.004,890.003,923.5926,885
2023-06-154,860.004,910.004,820.004,830.003,875.4414,309
2023-06-144,880.004,935.004,855.004,860.003,899.5124,859
2023-06-134,875.004,895.004,860.004,880.003,915.5618,275
2023-06-124,855.004,875.004,825.004,860.003,899.5128,489
2023-06-114,835.004,835.004,835.004,835.003,879.450
2023-06-094,910.004,910.004,800.004,835.003,879.4537,504
2023-06-084,795.004,860.004,775.004,840.003,883.4719,480
2023-06-074,825.004,890.004,820.004,825.003,871.4324,441
2023-06-054,850.004,915.004,840.004,855.003,895.5018,064
2023-06-044,850.004,850.004,850.004,850.003,891.490
2023-06-024,795.004,930.004,790.004,850.003,891.4935,170
2023-06-014,750.004,840.004,710.004,790.003,843.3565,961
2023-05-314,705.005,230.004,700.004,755.003,815.271,026,603
2023-05-304,745.004,780.004,705.004,730.003,795.2112,349
2023-05-264,785.004,785.004,720.004,725.003,791.195,553
2023-05-254,760.004,860.004,740.004,785.003,839.3412,518
← NewerPage 14 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.