Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 016450.KO stock page

Hansae Yes24 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-064,740.004,760.004,695.004,745.003,807.2419,903
2023-03-034,775.004,850.004,675.004,700.003,771.1324,543
2023-03-024,780.004,835.004,755.004,760.003,819.2818,185
2023-02-284,740.004,850.004,740.004,780.003,835.325,976
2023-02-274,900.004,900.004,740.004,740.003,803.2330,894
2023-02-245,060.005,060.004,900.004,900.003,931.6123,103
2023-02-234,970.005,000.004,940.004,970.003,987.779,518
2023-02-224,995.004,995.004,940.004,995.004,007.83171
2023-02-215,000.005,030.004,990.005,010.004,019.871
2023-02-204,995.005,040.004,995.005,000.004,011.85690
2023-02-195,020.005,020.005,020.005,020.004,027.890
2023-02-175,040.005,060.004,980.005,020.004,027.89453
2023-02-164,990.005,100.004,960.005,040.004,043.9432,744
2023-02-155,130.005,130.004,930.004,930.003,955.68705
2023-02-145,120.005,300.005,070.005,090.004,084.062,024
2023-02-135,280.005,280.005,050.005,120.004,108.13485
2023-02-105,120.005,230.005,080.005,220.004,188.371,308
2023-02-095,060.005,120.005,050.005,080.004,076.04506
2023-02-085,090.005,100.005,000.005,090.004,084.06611
2023-02-075,020.005,130.005,010.005,090.004,084.062,744
2023-02-065,000.005,060.004,975.005,020.004,027.8912
2023-02-034,990.005,050.004,945.005,000.004,011.85466
2023-02-024,965.005,010.004,945.004,955.003,975.74321
2023-02-015,030.005,030.004,935.004,965.003,983.76192
2023-01-314,960.005,010.004,920.004,965.003,983.7682
2023-01-305,060.005,100.004,950.004,960.003,979.75804
2023-01-275,020.005,070.004,980.005,060.004,059.9927
2023-01-265,000.005,050.004,950.005,010.004,019.8779,684
2023-01-255,070.005,140.005,000.005,010.004,019.872,632
2023-01-205,050.005,110.004,990.005,040.004,043.9456,097
2023-01-195,100.005,170.005,010.005,030.004,035.9295,216
2023-01-184,915.005,350.004,915.005,120.004,108.13930,453
2023-01-174,740.005,210.004,735.004,910.003,939.63373,573
2023-01-164,710.004,805.004,695.004,765.003,823.2946,349
2023-01-154,695.004,695.004,695.004,695.003,767.120
2023-01-134,685.004,800.004,650.004,695.003,767.1288,786
2023-01-124,770.004,770.004,640.004,650.003,731.0264,557
2023-01-114,690.004,945.004,675.004,720.003,787.18340,633
2023-01-104,645.005,350.004,635.004,690.003,763.111,716,634
2023-01-094,605.004,705.004,605.004,645.003,727.003,846
2023-01-064,595.004,695.004,585.004,585.003,678.8614,844
2023-01-054,600.004,730.004,600.004,625.003,710.966,610
2023-01-044,530.004,695.004,515.004,630.003,714.979,445
2023-01-034,605.004,605.004,405.004,580.003,674.8512,793
2023-01-024,625.004,690.004,540.004,540.003,642.764,136
2022-12-294,825.004,830.004,605.004,625.003,710.9625,318
2022-12-285,000.005,010.004,800.004,825.003,871.4341,946
2022-12-274,975.005,130.004,975.005,110.003,899.5119,158
2022-12-265,070.005,070.004,990.005,050.003,853.7328,537
2022-12-235,080.005,090.005,020.005,070.003,868.9911,891
2022-12-225,090.005,110.005,050.005,090.003,884.258,398
2022-12-215,060.005,090.005,010.005,090.003,884.2514,337
2022-12-205,120.005,120.005,000.005,060.003,861.3612,299
2022-12-195,180.005,200.005,110.005,140.003,922.4111,287
2022-12-165,220.005,220.005,150.005,220.003,983.465,365
2022-12-155,240.005,270.005,190.005,230.003,991.098,930
2022-12-145,150.005,250.005,110.005,240.003,998.7213,142
2022-12-135,100.005,170.005,040.005,140.003,922.4127,353
2022-12-125,170.005,170.005,030.005,100.003,891.889,426
2022-12-095,110.005,110.005,010.005,100.003,891.8820,436
← NewerPage 16 of 22 · 1,265 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.