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
2023-05-244,830.004,865.004,760.004,760.003,819.288,351
2023-05-234,840.004,905.004,795.004,805.003,855.3817,187
2023-05-224,705.004,990.004,705.004,780.003,835.3261,466
2023-05-194,795.004,840.004,750.004,750.003,811.259,130
2023-05-184,735.004,950.004,700.004,795.003,847.3665,583
2023-05-174,780.004,930.004,640.004,730.003,795.2158,186
2023-05-164,770.004,930.004,600.004,645.003,727.0043,967
2023-05-154,600.004,695.004,600.004,620.003,706.959,802
2023-05-124,750.004,815.004,650.004,650.003,731.0211,090
2023-05-114,675.004,780.004,640.004,745.003,807.2416,254
2023-05-104,655.004,705.004,645.004,675.003,751.087,510
2023-05-094,600.004,680.004,600.004,655.003,735.0310,258
2023-05-084,650.004,660.004,610.004,640.003,722.999,385
2023-05-044,560.004,645.004,560.004,635.003,718.988,145
2023-05-034,575.004,625.004,575.004,580.003,674.8510,316
2023-05-024,565.004,640.004,500.004,565.003,662.8217,007
2023-04-284,545.004,575.004,525.004,565.003,662.8213,100
2023-04-274,590.004,590.004,510.004,565.003,662.8210,444
2023-04-264,625.004,650.004,560.004,590.003,682.8713,510
2023-04-254,670.004,695.004,610.004,625.003,710.9614,379
2023-04-244,650.004,900.004,605.004,690.003,763.1128,211
2023-04-234,635.004,635.004,635.004,635.003,718.980
2023-04-214,740.004,755.004,635.004,635.003,718.9827,088
2023-04-204,750.004,835.004,700.004,740.003,803.2321,787
2023-04-194,640.004,805.004,635.004,745.003,807.2437,499
2023-04-184,735.004,735.004,605.004,640.003,722.9943,821
2023-04-174,810.004,840.004,700.004,735.003,799.2223,463
2023-04-164,810.004,810.004,810.004,810.003,859.400
2023-04-144,770.004,835.004,735.004,810.003,859.4022,167
2023-04-134,745.004,820.004,740.004,790.003,843.3525,090
2023-04-124,600.004,765.004,600.004,760.003,819.2864,708
2023-04-114,545.004,625.004,530.004,610.003,698.9235,959
2023-04-104,570.004,620.004,515.004,545.003,646.7736,244
2023-04-074,540.004,585.004,525.004,570.003,666.8317,536
2023-04-064,590.004,690.004,530.004,540.003,642.7619,644
2023-04-054,550.004,605.004,515.004,590.003,682.8750,796
2023-04-044,460.005,100.004,460.004,540.003,642.76865,115
2023-04-034,500.004,580.004,475.004,500.003,610.6616,734
2023-04-024,495.004,495.004,495.004,495.003,606.650
2023-03-314,525.004,550.004,480.004,495.003,606.6527,955
2023-03-304,520.004,600.004,510.004,520.003,626.7113,114
2023-03-294,500.004,630.004,460.004,520.003,626.7121,317
2023-03-284,445.004,500.004,415.004,480.003,594.6121,085
2023-03-274,500.004,500.004,395.004,455.003,574.5513,281
2023-03-264,455.004,455.004,455.004,455.003,574.550
2023-03-244,510.004,510.004,425.004,455.003,574.557,587
2023-03-234,455.004,455.004,400.004,445.003,566.5311,914
2023-03-224,615.004,615.004,450.004,455.003,574.5528,845
2023-03-214,600.004,600.004,460.004,530.003,634.7318,155
2023-03-204,540.004,610.004,480.004,515.003,622.7017,855
2023-03-174,475.004,695.004,455.004,540.003,642.7622,509
2023-03-164,410.004,475.004,380.004,455.003,574.5511,245
2023-03-154,470.004,550.004,450.004,490.003,602.6413,080
2023-03-144,540.004,650.004,440.004,450.003,570.5435,274
2023-03-134,710.004,730.004,600.004,650.003,731.0225,136
2023-03-104,830.004,830.004,735.004,750.003,811.2518,271
2023-03-094,830.004,880.004,810.004,810.003,859.4014,979
2023-03-084,920.004,920.004,825.004,830.003,875.4415,287
2023-03-074,745.005,150.004,715.004,910.003,939.6361,494
2023-03-064,740.004,760.004,695.004,745.003,807.2419,903
← NewerPage 15 of 22 · 1,264 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.