Hansae Yes24 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 5,670.00 | 5,880.00 | 5,620.00 | 5,880.00 | 4,487.11 | 20,127 |
| 2022-06-26 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,349.75 | 0 |
| 2022-06-24 | 5,310.00 | 5,700.00 | 5,310.00 | 5,700.00 | 4,349.75 | 54,201 |
| 2022-06-23 | 5,850.00 | 5,890.00 | 5,400.00 | 5,400.00 | 4,120.82 | 90,746 |
| 2022-06-22 | 6,090.00 | 6,090.00 | 5,800.00 | 5,850.00 | 4,464.22 | 21,192 |
| 2022-06-21 | 6,010.00 | 6,060.00 | 5,890.00 | 6,060.00 | 4,624.47 | 22,122 |
| 2022-06-20 | 6,140.00 | 6,250.00 | 5,840.00 | 5,900.00 | 4,502.37 | 59,957 |
| 2022-06-19 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 4,738.94 | 0 |
| 2022-06-17 | 6,150.00 | 6,210.00 | 5,990.00 | 6,210.00 | 4,738.94 | 29,318 |
| 2022-06-16 | 6,320.00 | 6,420.00 | 6,180.00 | 6,180.00 | 4,716.05 | 35,301 |
| 2022-06-15 | 6,420.00 | 6,500.00 | 6,270.00 | 6,310.00 | 4,815.25 | 52,215 |
| 2022-06-14 | 6,350.00 | 6,570.00 | 6,220.00 | 6,500.00 | 4,960.24 | 66,872 |
| 2022-06-13 | 6,840.00 | 6,960.00 | 6,540.00 | 6,540.00 | 4,990.77 | 82,557 |
| 2022-06-10 | 6,890.00 | 7,050.00 | 6,890.00 | 7,010.00 | 5,349.43 | 34,434 |
| 2022-06-09 | 7,080.00 | 7,120.00 | 6,870.00 | 7,030.00 | 5,364.69 | 99,489 |
| 2022-06-08 | 6,990.00 | 7,140.00 | 6,970.00 | 7,110.00 | 5,425.74 | 87,323 |
| 2022-06-07 | 7,150.00 | 7,150.00 | 6,960.00 | 6,960.00 | 5,311.28 | 91,833 |
| 2022-06-06 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,418.11 | 0 |
| 2022-06-03 | 7,180.00 | 7,340.00 | 7,050.00 | 7,100.00 | 5,418.11 | 348,419 |
| 2022-06-02 | 6,640.00 | 8,130.00 | 6,550.00 | 7,130.00 | 5,441.00 | 2,862,538 |
| 2022-05-31 | 6,590.00 | 6,650.00 | 6,520.00 | 6,600.00 | 5,036.55 | 17,856 |
| 2022-05-30 | 6,640.00 | 6,680.00 | 6,550.00 | 6,550.00 | 4,998.40 | 9,406 |
| 2022-05-29 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 5,067.08 | 0 |
| 2022-05-27 | 6,500.00 | 6,650.00 | 6,500.00 | 6,640.00 | 5,067.08 | 14,084 |
| 2022-05-26 | 6,560.00 | 6,640.00 | 6,500.00 | 6,500.00 | 4,960.24 | 16,563 |
| 2022-05-25 | 6,590.00 | 6,670.00 | 6,530.00 | 6,610.00 | 5,044.19 | 10,745 |
| 2022-05-24 | 6,580.00 | 6,640.00 | 6,560.00 | 6,600.00 | 5,036.55 | 12,439 |
| 2022-05-23 | 6,730.00 | 6,730.00 | 6,570.00 | 6,570.00 | 5,013.66 | 15,250 |
| 2022-05-20 | 6,590.00 | 6,790.00 | 6,530.00 | 6,720.00 | 5,128.13 | 18,602 |
| 2022-05-19 | 6,600.00 | 6,720.00 | 6,580.00 | 6,590.00 | 5,028.92 | 25,066 |
| 2022-05-18 | 6,680.00 | 6,830.00 | 6,590.00 | 6,800.00 | 5,189.18 | 22,646 |
| 2022-05-17 | 6,600.00 | 6,750.00 | 6,530.00 | 6,660.00 | 5,082.34 | 29,110 |
| 2022-05-16 | 6,650.00 | 6,730.00 | 6,510.00 | 6,650.00 | 5,074.71 | 11,100 |
| 2022-05-13 | 6,560.00 | 6,650.00 | 6,510.00 | 6,650.00 | 5,074.71 | 14,106 |
| 2022-05-12 | 6,730.00 | 6,780.00 | 6,510.00 | 6,540.00 | 4,990.77 | 14,612 |
| 2022-05-11 | 6,780.00 | 6,830.00 | 6,730.00 | 6,730.00 | 5,135.76 | 8,066 |
| 2022-05-10 | 6,610.00 | 6,780.00 | 6,560.00 | 6,780.00 | 5,173.91 | 13,749 |
| 2022-05-09 | 6,760.00 | 6,800.00 | 6,600.00 | 6,710.00 | 5,120.50 | 11,610 |
| 2022-05-06 | 6,720.00 | 6,770.00 | 6,620.00 | 6,760.00 | 5,158.65 | 12,202 |
| 2022-05-04 | 6,910.00 | 6,970.00 | 6,700.00 | 6,860.00 | 5,234.96 | 16,392 |
| 2022-05-03 | 6,920.00 | 7,080.00 | 6,860.00 | 6,900.00 | 5,265.49 | 8,751 |
| 2022-05-02 | 6,820.00 | 7,280.00 | 6,740.00 | 6,920.00 | 5,280.75 | 113,580 |
| 2022-04-29 | 6,740.00 | 6,850.00 | 6,680.00 | 6,840.00 | 5,219.70 | 8,032 |
| 2022-04-28 | 6,580.00 | 6,700.00 | 6,570.00 | 6,670.00 | 5,089.97 | 10,724 |
| 2022-04-27 | 6,770.00 | 6,780.00 | 6,590.00 | 6,610.00 | 5,044.19 | 58,387 |
| 2022-04-26 | 6,720.00 | 6,850.00 | 6,720.00 | 6,850.00 | 5,227.33 | 14,660 |
| 2022-04-25 | 6,850.00 | 6,910.00 | 6,750.00 | 6,750.00 | 5,151.02 | 28,645 |
| 2022-04-22 | 6,960.00 | 7,060.00 | 6,840.00 | 6,960.00 | 5,311.28 | 15,445 |
| 2022-04-21 | 7,070.00 | 7,070.00 | 6,970.00 | 7,000.00 | 5,341.80 | 12,236 |
| 2022-04-20 | 6,940.00 | 7,020.00 | 6,940.00 | 6,990.00 | 5,334.17 | 16,862 |
| 2022-04-19 | 6,950.00 | 7,000.00 | 6,860.00 | 6,940.00 | 5,296.01 | 47,110 |
| 2022-04-18 | 6,980.00 | 6,980.00 | 6,910.00 | 6,950.00 | 5,303.64 | 40,429 |
| 2022-04-15 | 6,930.00 | 6,950.00 | 6,860.00 | 6,950.00 | 5,303.64 | 21,468 |
| 2022-04-14 | 6,850.00 | 6,940.00 | 6,810.00 | 6,930.00 | 5,288.38 | 26,953 |
| 2022-04-13 | 6,740.00 | 6,850.00 | 6,670.00 | 6,850.00 | 5,227.33 | 9,336 |
| 2022-04-12 | 6,630.00 | 6,750.00 | 6,630.00 | 6,670.00 | 5,089.97 | 22,154 |
| 2022-04-11 | 6,710.00 | 7,000.00 | 6,710.00 | 6,760.00 | 5,158.65 | 30,029 |
| 2022-04-08 | 6,840.00 | 6,950.00 | 6,700.00 | 6,760.00 | 5,158.65 | 24,194 |
| 2022-04-07 | 6,980.00 | 6,980.00 | 6,830.00 | 6,840.00 | 5,219.70 | 19,285 |
| 2022-04-06 | 7,060.00 | 7,060.00 | 6,890.00 | 7,020.00 | 5,357.06 | 16,612 |
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.