Hansae Yes24 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 7,130.00 | 7,230.00 | 7,080.00 | 7,230.00 | 5,517.32 | 26,325 |
| 2022-01-06 | 7,300.00 | 7,300.00 | 7,130.00 | 7,130.00 | 5,441.00 | 24,410 |
| 2022-01-05 | 7,390.00 | 7,390.00 | 7,210.00 | 7,310.00 | 5,578.37 | 27,206 |
| 2022-01-04 | 7,440.00 | 7,440.00 | 7,330.00 | 7,400.00 | 5,647.05 | 6,410 |
| 2022-01-03 | 7,420.00 | 7,420.00 | 7,330.00 | 7,400.00 | 5,647.05 | 13,027 |
| 2021-12-30 | 7,390.00 | 7,430.00 | 7,290.00 | 7,420.00 | 5,662.31 | 12,440 |
| 2021-12-29 | 7,420.00 | 7,440.00 | 7,310.00 | 7,420.00 | 5,662.31 | 7,226 |
| 2021-12-28 | 7,400.00 | 7,450.00 | 7,360.00 | 7,420.00 | 5,471.53 | 20,984 |
| 2021-12-27 | 7,480.00 | 7,480.00 | 7,340.00 | 7,390.00 | 5,449.41 | 25,027 |
| 2021-12-26 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 5,434.66 | 0 |
| 2021-12-24 | 7,210.00 | 7,400.00 | 7,210.00 | 7,370.00 | 5,434.66 | 21,396 |
| 2021-12-23 | 7,210.00 | 7,260.00 | 7,150.00 | 7,210.00 | 5,316.67 | 17,814 |
| 2021-12-22 | 7,250.00 | 7,300.00 | 7,170.00 | 7,230.00 | 5,331.42 | 26,141 |
| 2021-12-21 | 7,420.00 | 7,420.00 | 7,180.00 | 7,200.00 | 5,309.30 | 45,461 |
| 2021-12-20 | 7,460.00 | 7,460.00 | 7,260.00 | 7,410.00 | 5,464.16 | 23,582 |
| 2021-12-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,456.78 | 0 |
| 2021-12-17 | 7,300.00 | 7,450.00 | 7,240.00 | 7,400.00 | 5,456.78 | 37,055 |
| 2021-12-16 | 7,250.00 | 7,310.00 | 7,220.00 | 7,270.00 | 5,360.92 | 15,273 |
| 2021-12-15 | 7,290.00 | 7,320.00 | 7,220.00 | 7,270.00 | 5,360.92 | 17,263 |
| 2021-12-14 | 7,270.00 | 7,280.00 | 7,210.00 | 7,270.00 | 5,360.92 | 15,343 |
| 2021-12-13 | 7,310.00 | 7,380.00 | 7,220.00 | 7,270.00 | 5,360.92 | 33,358 |
| 2021-12-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,383.04 | 0 |
| 2021-12-10 | 7,440.00 | 7,440.00 | 7,230.00 | 7,300.00 | 5,383.04 | 23,577 |
| 2021-12-09 | 7,300.00 | 7,430.00 | 7,290.00 | 7,430.00 | 5,478.90 | 15,982 |
| 2021-12-08 | 7,390.00 | 7,460.00 | 7,290.00 | 7,290.00 | 5,375.67 | 30,274 |
| 2021-12-07 | 7,280.00 | 7,450.00 | 7,240.00 | 7,400.00 | 5,456.78 | 27,781 |
| 2021-12-06 | 7,290.00 | 7,320.00 | 7,170.00 | 7,280.00 | 5,368.29 | 10,193 |
| 2021-12-03 | 7,140.00 | 7,310.00 | 7,120.00 | 7,290.00 | 5,375.67 | 20,253 |
| 2021-12-02 | 6,890.00 | 7,210.00 | 6,860.00 | 7,130.00 | 5,257.68 | 25,025 |
| 2021-12-01 | 6,770.00 | 7,040.00 | 6,750.00 | 6,950.00 | 5,124.95 | 25,699 |
| 2021-11-30 | 7,090.00 | 7,200.00 | 6,790.00 | 6,860.00 | 5,058.58 | 75,852 |
| 2021-11-29 | 7,010.00 | 7,200.00 | 7,000.00 | 7,100.00 | 5,235.56 | 32,804 |
| 2021-11-26 | 7,510.00 | 7,610.00 | 7,200.00 | 7,280.00 | 5,368.29 | 40,352 |
| 2021-11-25 | 7,680.00 | 7,680.00 | 7,510.00 | 7,560.00 | 5,574.77 | 29,698 |
| 2021-11-24 | 7,680.00 | 7,780.00 | 7,610.00 | 7,670.00 | 5,655.88 | 14,294 |
| 2021-11-23 | 7,690.00 | 7,800.00 | 7,650.00 | 7,720.00 | 5,692.75 | 18,595 |
| 2021-11-22 | 7,810.00 | 7,810.00 | 7,630.00 | 7,710.00 | 5,685.38 | 23,143 |
| 2021-11-21 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 5,700.12 | 0 |
| 2021-11-19 | 7,610.00 | 7,800.00 | 7,610.00 | 7,730.00 | 5,700.12 | 17,043 |
| 2021-11-18 | 7,700.00 | 7,800.00 | 7,650.00 | 7,670.00 | 5,655.88 | 46,301 |
| 2021-11-17 | 8,050.00 | 8,050.00 | 7,770.00 | 7,770.00 | 5,729.62 | 24,100 |
| 2021-11-16 | 7,980.00 | 8,020.00 | 7,830.00 | 7,940.00 | 5,854.98 | 23,343 |
| 2021-11-15 | 7,950.00 | 8,050.00 | 7,860.00 | 8,020.00 | 5,913.97 | 20,974 |
| 2021-11-14 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 5,803.36 | 0 |
| 2021-11-12 | 7,640.00 | 7,870.00 | 7,640.00 | 7,870.00 | 5,803.36 | 25,213 |
| 2021-11-11 | 7,800.00 | 7,920.00 | 7,710.00 | 7,710.00 | 5,685.38 | 25,921 |
| 2021-11-10 | 8,060.00 | 8,110.00 | 7,890.00 | 7,910.00 | 5,832.86 | 20,159 |
| 2021-11-09 | 8,080.00 | 8,190.00 | 8,010.00 | 8,110.00 | 5,980.34 | 25,613 |
| 2021-11-08 | 7,860.00 | 8,180.00 | 7,830.00 | 8,130.00 | 5,995.09 | 32,787 |
| 2021-11-07 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 5,832.86 | 0 |
| 2021-11-05 | 8,000.00 | 8,050.00 | 7,880.00 | 7,910.00 | 5,832.86 | 37,360 |
| 2021-11-04 | 8,200.00 | 8,300.00 | 8,030.00 | 8,030.00 | 5,921.35 | 19,082 |
| 2021-11-03 | 8,380.00 | 8,380.00 | 8,140.00 | 8,150.00 | 6,009.83 | 15,608 |
| 2021-11-02 | 8,000.00 | 8,280.00 | 7,980.00 | 8,240.00 | 6,076.20 | 44,067 |
| 2021-11-01 | 7,970.00 | 8,050.00 | 7,950.00 | 7,950.00 | 5,862.35 | 13,814 |
| 2021-10-31 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 5,877.10 | 0 |
| 2021-10-29 | 8,150.00 | 8,200.00 | 7,970.00 | 7,970.00 | 5,877.10 | 30,672 |
| 2021-10-28 | 8,260.00 | 8,370.00 | 8,150.00 | 8,150.00 | 6,009.83 | 30,237 |
| 2021-10-27 | 8,370.00 | 8,400.00 | 8,200.00 | 8,320.00 | 6,135.19 | 20,065 |
| 2021-10-26 | 8,410.00 | 8,420.00 | 8,300.00 | 8,340.00 | 6,149.94 | 23,195 |
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.