See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← 016450.KO stock page

Hansae Yes24 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-085,140.005,180.005,030.005,030.003,838.4614,353
2022-12-075,090.005,190.005,090.005,140.003,922.413,363
2022-12-065,110.005,200.005,110.005,170.003,945.304,254
2022-12-055,200.005,240.005,150.005,220.003,983.466,626
2022-12-045,200.005,200.005,200.005,200.003,968.190
2022-12-025,230.005,240.005,070.005,200.003,968.1913,703
2022-12-015,080.005,450.005,060.005,230.003,991.0975,963
2022-11-305,080.005,120.005,040.005,060.003,861.367,415
2022-11-294,970.005,100.004,965.005,090.003,884.2510,390
2022-11-285,090.005,090.004,990.005,010.003,823.2011,071
2022-11-255,100.005,100.005,040.005,090.003,884.253,975
2022-11-245,120.005,120.005,040.005,100.003,891.888,717
2022-11-234,995.005,140.004,980.005,080.003,876.6228,335
2022-11-224,970.005,030.004,970.004,990.003,807.945,115
2022-11-215,060.005,100.004,920.005,040.003,846.1014,194
2022-11-205,060.005,060.005,060.005,060.003,861.360
2022-11-185,130.005,160.005,060.005,060.003,861.3617,663
2022-11-175,220.005,220.005,030.005,130.003,914.7833,501
2022-11-165,140.005,240.005,090.005,240.003,998.7215,868
2022-11-155,140.005,200.005,070.005,160.003,937.6722,440
2022-11-144,995.005,170.004,990.005,140.003,922.4145,313
2022-11-114,920.005,060.004,920.005,000.003,815.5730,071
2022-11-104,765.004,875.004,765.004,865.003,712.5517,844
2022-11-094,780.004,835.004,750.004,810.003,670.5810,794
2022-11-084,730.004,765.004,705.004,750.003,624.7914,645
2022-11-074,670.004,735.004,660.004,730.003,609.5316,182
2022-11-064,670.004,670.004,670.004,670.003,563.740
2022-11-044,720.004,735.004,640.004,670.003,563.7443,326
2022-11-034,560.004,705.004,560.004,705.003,590.4522,536
2022-11-024,690.004,720.004,610.004,660.003,556.1114,152
2022-11-014,560.004,705.004,560.004,665.003,559.9316,533
2022-10-314,640.004,660.004,570.004,620.003,525.599,368
2022-10-284,580.004,635.004,550.004,555.003,475.9912,302
2022-10-274,435.004,625.004,435.004,570.003,487.4323,221
2022-10-264,405.004,540.004,390.004,435.003,384.4115,736
2022-10-254,495.004,515.004,400.004,410.003,365.3328,409
2022-10-244,470.004,490.004,390.004,450.003,395.8614,772
2022-10-214,360.004,430.004,360.004,380.003,342.4432,399
2022-10-204,440.004,440.004,345.004,360.003,327.1818,096
2022-10-194,470.004,555.004,445.004,455.003,399.6742,873
2022-10-184,385.004,500.004,385.004,470.003,411.1233,584
2022-10-174,140.004,345.004,115.004,345.003,315.7340,498
2022-10-144,120.004,200.004,110.004,190.003,197.4523,065
2022-10-134,150.004,165.004,020.004,020.003,067.7272,332
2022-10-124,180.004,240.004,160.004,200.003,205.0880,841
2022-10-114,330.004,330.004,175.004,175.003,186.0032,828
2022-10-074,370.004,460.004,335.004,380.003,342.4454,237
2022-10-064,210.004,590.004,210.004,370.003,334.8178,353
2022-10-054,240.004,305.004,175.004,210.003,212.7145,959
2022-10-044,150.004,235.004,130.004,235.003,231.7960,347
2022-10-034,075.004,075.004,075.004,075.003,109.690
2022-09-304,140.004,190.004,075.004,075.003,109.69142,722
2022-09-294,250.004,385.004,240.004,315.003,292.84127,910
2022-09-284,365.004,400.004,150.004,160.003,174.56142,966
2022-09-274,550.004,605.004,420.004,450.003,395.86240,436
2022-09-264,810.004,820.004,520.004,600.003,510.33124,291
2022-09-234,965.005,020.004,900.004,915.003,750.7198,349
2022-09-225,010.005,040.004,960.004,995.003,811.7645,857
2022-09-215,160.005,160.005,080.005,110.003,899.5162,979
2022-09-205,170.005,230.005,120.005,120.003,907.1554,396
← NewerPage 17 of 22 · 1,270 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.