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%WTI99.54▲ 2.46%
← 016450.KO stock page

Hansae Yes24 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-056,940.007,040.006,880.007,030.005,364.6939,223
2022-04-046,780.006,950.006,720.006,950.005,303.6438,440
2022-04-016,680.006,760.006,660.006,730.005,135.7617,311
2022-03-316,760.006,790.006,700.006,730.005,135.7617,809
2022-03-306,770.006,790.006,650.006,770.005,166.2816,870
2022-03-296,750.006,770.006,670.006,710.005,120.5013,597
2022-03-286,660.006,750.006,640.006,750.005,151.0214,092
2022-03-256,610.006,700.006,580.006,690.005,105.2311,502
2022-03-246,590.006,650.006,500.006,610.005,044.1923,467
2022-03-236,590.006,620.006,510.006,600.005,036.559,243
2022-03-226,550.006,600.006,520.006,590.005,028.926,253
2022-03-216,530.006,530.006,530.006,530.004,983.140
2022-03-186,530.006,600.006,500.006,530.004,983.149,095
2022-03-176,250.006,250.006,250.006,250.004,769.460
2022-03-166,250.006,250.006,250.006,250.004,769.460
2022-03-156,250.006,250.006,250.006,250.004,769.460
2022-03-146,390.006,390.006,230.006,250.004,769.469,061
2022-03-116,050.006,050.006,050.006,050.004,616.840
2022-03-106,050.006,050.006,050.006,050.004,616.840
2022-03-086,010.006,110.005,980.006,050.004,616.8414,487
2022-03-076,330.006,330.006,150.006,150.004,693.1516,462
2022-03-046,400.006,400.006,400.006,400.004,883.930
2022-03-036,280.006,650.006,280.006,400.004,883.9342,614
2022-03-026,140.006,270.006,070.006,260.004,777.108,177
2022-02-286,090.006,090.006,090.006,090.004,647.370
2022-02-256,050.006,170.006,040.006,090.004,647.3711,605
2022-02-246,160.006,250.005,910.006,020.004,593.9539,863
2022-02-236,380.006,380.006,380.006,380.004,868.670
2022-02-226,380.006,380.006,380.006,380.004,868.670
2022-02-216,380.006,380.006,380.006,380.004,868.670
2022-02-206,380.006,380.006,380.006,380.004,868.670
2022-02-186,390.006,470.006,310.006,380.004,868.6719,074
2022-02-176,500.006,550.006,320.006,420.004,899.1924,430
2022-02-166,230.006,470.006,230.006,420.004,899.1926,781
2022-02-156,300.006,430.006,200.006,200.004,731.3115,220
2022-02-146,640.006,640.006,360.006,360.004,853.4122,217
2022-02-116,700.006,700.006,550.006,640.005,067.0810,050
2022-02-106,790.006,790.006,620.006,740.005,143.3920,582
2022-02-096,590.006,590.006,590.006,590.005,028.920
2022-02-086,590.006,590.006,590.006,590.005,028.920
2022-02-076,460.006,630.006,410.006,590.005,028.9224,815
2022-02-066,420.006,420.006,420.006,420.004,899.190
2022-02-046,360.006,500.006,360.006,420.004,899.1911,520
2022-02-036,310.006,510.006,260.006,410.004,891.5626,063
2022-01-286,030.006,490.005,830.006,170.004,708.4269,427
2022-01-276,390.006,390.005,980.005,980.004,563.42100,618
2022-01-266,120.006,120.006,120.006,120.004,670.260
2022-01-256,380.006,480.006,120.006,120.004,670.2652,199
2022-01-246,610.006,690.006,440.006,440.004,914.4630,777
2022-01-216,700.006,820.006,600.006,690.005,105.2327,117
2022-01-206,700.006,780.006,650.006,760.005,158.6514,596
2022-01-196,810.007,000.006,700.006,700.005,112.8738,098
2022-01-187,030.007,120.006,840.006,900.005,265.49110,667
2022-01-177,130.007,190.006,980.007,030.005,364.69171,078
2022-01-167,120.007,120.007,120.007,120.005,433.370
2022-01-147,110.007,820.007,090.007,120.005,433.37110,152
2022-01-137,030.007,250.007,020.007,130.005,441.0029,788
2022-01-126,970.007,240.006,970.007,020.005,357.0632,296
2022-01-117,180.007,240.006,970.007,010.005,349.4333,874
2022-01-107,230.007,330.007,080.007,180.005,479.1664,461
← NewerPage 20 of 22 · 1,264 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.