Hansae Yes24 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,140.00 | 5,180.00 | 5,030.00 | 5,030.00 | 3,838.46 | 14,353 |
| 2022-12-07 | 5,090.00 | 5,190.00 | 5,090.00 | 5,140.00 | 3,922.41 | 3,363 |
| 2022-12-06 | 5,110.00 | 5,200.00 | 5,110.00 | 5,170.00 | 3,945.30 | 4,254 |
| 2022-12-05 | 5,200.00 | 5,240.00 | 5,150.00 | 5,220.00 | 3,983.46 | 6,626 |
| 2022-12-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,968.19 | 0 |
| 2022-12-02 | 5,230.00 | 5,240.00 | 5,070.00 | 5,200.00 | 3,968.19 | 13,703 |
| 2022-12-01 | 5,080.00 | 5,450.00 | 5,060.00 | 5,230.00 | 3,991.09 | 75,963 |
| 2022-11-30 | 5,080.00 | 5,120.00 | 5,040.00 | 5,060.00 | 3,861.36 | 7,415 |
| 2022-11-29 | 4,970.00 | 5,100.00 | 4,965.00 | 5,090.00 | 3,884.25 | 10,390 |
| 2022-11-28 | 5,090.00 | 5,090.00 | 4,990.00 | 5,010.00 | 3,823.20 | 11,071 |
| 2022-11-25 | 5,100.00 | 5,100.00 | 5,040.00 | 5,090.00 | 3,884.25 | 3,975 |
| 2022-11-24 | 5,120.00 | 5,120.00 | 5,040.00 | 5,100.00 | 3,891.88 | 8,717 |
| 2022-11-23 | 4,995.00 | 5,140.00 | 4,980.00 | 5,080.00 | 3,876.62 | 28,335 |
| 2022-11-22 | 4,970.00 | 5,030.00 | 4,970.00 | 4,990.00 | 3,807.94 | 5,115 |
| 2022-11-21 | 5,060.00 | 5,100.00 | 4,920.00 | 5,040.00 | 3,846.10 | 14,194 |
| 2022-11-20 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 3,861.36 | 0 |
| 2022-11-18 | 5,130.00 | 5,160.00 | 5,060.00 | 5,060.00 | 3,861.36 | 17,663 |
| 2022-11-17 | 5,220.00 | 5,220.00 | 5,030.00 | 5,130.00 | 3,914.78 | 33,501 |
| 2022-11-16 | 5,140.00 | 5,240.00 | 5,090.00 | 5,240.00 | 3,998.72 | 15,868 |
| 2022-11-15 | 5,140.00 | 5,200.00 | 5,070.00 | 5,160.00 | 3,937.67 | 22,440 |
| 2022-11-14 | 4,995.00 | 5,170.00 | 4,990.00 | 5,140.00 | 3,922.41 | 45,313 |
| 2022-11-11 | 4,920.00 | 5,060.00 | 4,920.00 | 5,000.00 | 3,815.57 | 30,071 |
| 2022-11-10 | 4,765.00 | 4,875.00 | 4,765.00 | 4,865.00 | 3,712.55 | 17,844 |
| 2022-11-09 | 4,780.00 | 4,835.00 | 4,750.00 | 4,810.00 | 3,670.58 | 10,794 |
| 2022-11-08 | 4,730.00 | 4,765.00 | 4,705.00 | 4,750.00 | 3,624.79 | 14,645 |
| 2022-11-07 | 4,670.00 | 4,735.00 | 4,660.00 | 4,730.00 | 3,609.53 | 16,182 |
| 2022-11-06 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 3,563.74 | 0 |
| 2022-11-04 | 4,720.00 | 4,735.00 | 4,640.00 | 4,670.00 | 3,563.74 | 43,326 |
| 2022-11-03 | 4,560.00 | 4,705.00 | 4,560.00 | 4,705.00 | 3,590.45 | 22,536 |
| 2022-11-02 | 4,690.00 | 4,720.00 | 4,610.00 | 4,660.00 | 3,556.11 | 14,152 |
| 2022-11-01 | 4,560.00 | 4,705.00 | 4,560.00 | 4,665.00 | 3,559.93 | 16,533 |
| 2022-10-31 | 4,640.00 | 4,660.00 | 4,570.00 | 4,620.00 | 3,525.59 | 9,368 |
| 2022-10-28 | 4,580.00 | 4,635.00 | 4,550.00 | 4,555.00 | 3,475.99 | 12,302 |
| 2022-10-27 | 4,435.00 | 4,625.00 | 4,435.00 | 4,570.00 | 3,487.43 | 23,221 |
| 2022-10-26 | 4,405.00 | 4,540.00 | 4,390.00 | 4,435.00 | 3,384.41 | 15,736 |
| 2022-10-25 | 4,495.00 | 4,515.00 | 4,400.00 | 4,410.00 | 3,365.33 | 28,409 |
| 2022-10-24 | 4,470.00 | 4,490.00 | 4,390.00 | 4,450.00 | 3,395.86 | 14,772 |
| 2022-10-21 | 4,360.00 | 4,430.00 | 4,360.00 | 4,380.00 | 3,342.44 | 32,399 |
| 2022-10-20 | 4,440.00 | 4,440.00 | 4,345.00 | 4,360.00 | 3,327.18 | 18,096 |
| 2022-10-19 | 4,470.00 | 4,555.00 | 4,445.00 | 4,455.00 | 3,399.67 | 42,873 |
| 2022-10-18 | 4,385.00 | 4,500.00 | 4,385.00 | 4,470.00 | 3,411.12 | 33,584 |
| 2022-10-17 | 4,140.00 | 4,345.00 | 4,115.00 | 4,345.00 | 3,315.73 | 40,498 |
| 2022-10-14 | 4,120.00 | 4,200.00 | 4,110.00 | 4,190.00 | 3,197.45 | 23,065 |
| 2022-10-13 | 4,150.00 | 4,165.00 | 4,020.00 | 4,020.00 | 3,067.72 | 72,332 |
| 2022-10-12 | 4,180.00 | 4,240.00 | 4,160.00 | 4,200.00 | 3,205.08 | 80,841 |
| 2022-10-11 | 4,330.00 | 4,330.00 | 4,175.00 | 4,175.00 | 3,186.00 | 32,828 |
| 2022-10-07 | 4,370.00 | 4,460.00 | 4,335.00 | 4,380.00 | 3,342.44 | 54,237 |
| 2022-10-06 | 4,210.00 | 4,590.00 | 4,210.00 | 4,370.00 | 3,334.81 | 78,353 |
| 2022-10-05 | 4,240.00 | 4,305.00 | 4,175.00 | 4,210.00 | 3,212.71 | 45,959 |
| 2022-10-04 | 4,150.00 | 4,235.00 | 4,130.00 | 4,235.00 | 3,231.79 | 60,347 |
| 2022-10-03 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 3,109.69 | 0 |
| 2022-09-30 | 4,140.00 | 4,190.00 | 4,075.00 | 4,075.00 | 3,109.69 | 142,722 |
| 2022-09-29 | 4,250.00 | 4,385.00 | 4,240.00 | 4,315.00 | 3,292.84 | 127,910 |
| 2022-09-28 | 4,365.00 | 4,400.00 | 4,150.00 | 4,160.00 | 3,174.56 | 142,966 |
| 2022-09-27 | 4,550.00 | 4,605.00 | 4,420.00 | 4,450.00 | 3,395.86 | 240,436 |
| 2022-09-26 | 4,810.00 | 4,820.00 | 4,520.00 | 4,600.00 | 3,510.33 | 124,291 |
| 2022-09-23 | 4,965.00 | 5,020.00 | 4,900.00 | 4,915.00 | 3,750.71 | 98,349 |
| 2022-09-22 | 5,010.00 | 5,040.00 | 4,960.00 | 4,995.00 | 3,811.76 | 45,857 |
| 2022-09-21 | 5,160.00 | 5,160.00 | 5,080.00 | 5,110.00 | 3,899.51 | 62,979 |
| 2022-09-20 | 5,170.00 | 5,230.00 | 5,120.00 | 5,120.00 | 3,907.15 | 54,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-03-28 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.