Hansae Yes24 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 5,340.00 | 5,340.00 | 5,200.00 | 5,200.00 | 3,968.19 | 68,285 |
| 2022-09-18 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,067.40 | 0 |
| 2022-09-16 | 5,310.00 | 5,350.00 | 5,290.00 | 5,330.00 | 4,067.40 | 36,105 |
| 2022-09-15 | 5,480.00 | 5,480.00 | 5,360.00 | 5,390.00 | 4,113.19 | 79,252 |
| 2022-09-14 | 5,430.00 | 5,520.00 | 5,380.00 | 5,470.00 | 4,174.24 | 23,104 |
| 2022-09-13 | 5,510.00 | 5,560.00 | 5,440.00 | 5,520.00 | 4,212.39 | 50,599 |
| 2022-09-12 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 4,204.76 | 0 |
| 2022-09-08 | 5,540.00 | 5,600.00 | 5,480.00 | 5,510.00 | 4,204.76 | 63,248 |
| 2022-09-07 | 5,670.00 | 5,670.00 | 5,510.00 | 5,520.00 | 4,212.39 | 50,231 |
| 2022-09-06 | 5,540.00 | 6,260.00 | 5,540.00 | 5,670.00 | 4,326.86 | 590,509 |
| 2022-09-05 | 5,600.00 | 5,690.00 | 5,580.00 | 5,600.00 | 4,273.44 | 9,462 |
| 2022-09-02 | 5,570.00 | 5,660.00 | 5,540.00 | 5,600.00 | 4,273.44 | 12,209 |
| 2022-09-01 | 5,690.00 | 5,690.00 | 5,570.00 | 5,570.00 | 4,250.55 | 16,210 |
| 2022-08-31 | 5,640.00 | 5,740.00 | 5,640.00 | 5,690.00 | 4,342.12 | 16,941 |
| 2022-08-30 | 5,680.00 | 5,710.00 | 5,650.00 | 5,680.00 | 4,334.49 | 9,693 |
| 2022-08-29 | 5,700.00 | 5,740.00 | 5,630.00 | 5,660.00 | 4,319.23 | 14,453 |
| 2022-08-26 | 5,860.00 | 5,860.00 | 5,750.00 | 5,800.00 | 4,426.06 | 4,696 |
| 2022-08-25 | 5,760.00 | 5,840.00 | 5,760.00 | 5,810.00 | 4,433.69 | 4,573 |
| 2022-08-24 | 5,580.00 | 6,020.00 | 5,540.00 | 5,760.00 | 4,395.54 | 29,936 |
| 2022-08-23 | 5,690.00 | 5,690.00 | 5,540.00 | 5,570.00 | 4,250.55 | 20,805 |
| 2022-08-22 | 5,860.00 | 5,860.00 | 5,680.00 | 5,720.00 | 4,365.01 | 16,968 |
| 2022-08-19 | 5,810.00 | 5,950.00 | 5,790.00 | 5,860.00 | 4,471.85 | 13,255 |
| 2022-08-18 | 5,850.00 | 5,870.00 | 5,750.00 | 5,860.00 | 4,471.85 | 11,516 |
| 2022-08-17 | 5,830.00 | 5,990.00 | 5,830.00 | 5,850.00 | 4,464.22 | 19,199 |
| 2022-08-16 | 5,880.00 | 5,950.00 | 5,850.00 | 5,850.00 | 4,464.22 | 16,400 |
| 2022-08-12 | 5,820.00 | 5,860.00 | 5,760.00 | 5,860.00 | 4,471.85 | 8,704 |
| 2022-08-11 | 5,780.00 | 5,830.00 | 5,720.00 | 5,820.00 | 4,441.33 | 17,121 |
| 2022-08-10 | 5,860.00 | 5,860.00 | 5,720.00 | 5,740.00 | 4,380.28 | 27,812 |
| 2022-08-09 | 5,910.00 | 5,970.00 | 5,790.00 | 5,860.00 | 4,471.85 | 43,692 |
| 2022-08-08 | 6,000.00 | 6,000.00 | 5,850.00 | 5,950.00 | 4,540.53 | 10,873 |
| 2022-08-05 | 5,860.00 | 6,050.00 | 5,860.00 | 5,950.00 | 4,540.53 | 29,972 |
| 2022-08-04 | 5,880.00 | 6,070.00 | 5,780.00 | 5,910.00 | 4,510.01 | 27,211 |
| 2022-08-03 | 5,860.00 | 5,930.00 | 5,820.00 | 5,880.00 | 4,487.11 | 9,123 |
| 2022-08-02 | 5,930.00 | 5,960.00 | 5,820.00 | 5,920.00 | 4,517.64 | 6,931 |
| 2022-08-01 | 5,990.00 | 5,990.00 | 5,880.00 | 5,930.00 | 4,525.27 | 6,340 |
| 2022-07-29 | 5,970.00 | 6,160.00 | 5,880.00 | 5,940.00 | 4,532.90 | 31,706 |
| 2022-07-28 | 5,960.00 | 5,960.00 | 5,870.00 | 5,920.00 | 4,517.64 | 9,994 |
| 2022-07-27 | 5,950.00 | 5,960.00 | 5,830.00 | 5,910.00 | 4,510.01 | 7,328 |
| 2022-07-26 | 5,940.00 | 5,970.00 | 5,870.00 | 5,950.00 | 4,540.53 | 3,832 |
| 2022-07-25 | 5,950.00 | 5,970.00 | 5,880.00 | 5,970.00 | 4,555.79 | 10,692 |
| 2022-07-22 | 5,960.00 | 5,990.00 | 5,830.00 | 5,990.00 | 4,571.05 | 18,562 |
| 2022-07-21 | 5,940.00 | 5,940.00 | 5,810.00 | 5,920.00 | 4,517.64 | 6,497 |
| 2022-07-20 | 5,960.00 | 5,980.00 | 5,810.00 | 5,900.00 | 4,502.37 | 18,201 |
| 2022-07-19 | 5,870.00 | 5,970.00 | 5,810.00 | 5,880.00 | 4,487.11 | 3,166 |
| 2022-07-18 | 5,890.00 | 5,990.00 | 5,820.00 | 5,880.00 | 4,487.11 | 18,896 |
| 2022-07-15 | 5,860.00 | 6,000.00 | 5,640.00 | 5,890.00 | 4,494.74 | 24,830 |
| 2022-07-14 | 5,650.00 | 5,840.00 | 5,640.00 | 5,830.00 | 4,448.96 | 14,644 |
| 2022-07-13 | 5,600.00 | 5,800.00 | 5,600.00 | 5,640.00 | 4,303.96 | 15,282 |
| 2022-07-12 | 5,800.00 | 5,810.00 | 5,560.00 | 5,690.00 | 4,342.12 | 9,983 |
| 2022-07-11 | 5,850.00 | 5,900.00 | 5,790.00 | 5,800.00 | 4,426.06 | 17,793 |
| 2022-07-08 | 5,780.00 | 5,880.00 | 5,780.00 | 5,860.00 | 4,471.85 | 9,291 |
| 2022-07-07 | 5,700.00 | 5,780.00 | 5,660.00 | 5,780.00 | 4,410.80 | 3,624 |
| 2022-07-06 | 5,690.00 | 5,750.00 | 5,620.00 | 5,720.00 | 4,365.01 | 8,649 |
| 2022-07-05 | 5,570.00 | 5,760.00 | 5,520.00 | 5,690.00 | 4,342.12 | 26,568 |
| 2022-07-04 | 5,590.00 | 5,700.00 | 5,360.00 | 5,570.00 | 4,250.55 | 26,875 |
| 2022-07-03 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 4,265.81 | 0 |
| 2022-07-01 | 5,810.00 | 5,860.00 | 5,570.00 | 5,590.00 | 4,265.81 | 41,681 |
| 2022-06-30 | 5,850.00 | 5,910.00 | 5,730.00 | 5,820.00 | 4,441.33 | 16,430 |
| 2022-06-29 | 5,710.00 | 5,880.00 | 5,710.00 | 5,850.00 | 4,464.22 | 15,559 |
| 2022-06-28 | 5,840.00 | 5,900.00 | 5,750.00 | 5,880.00 | 4,487.11 | 15,311 |
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.