Hansae Yes24 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,020.00 | 4,110.00 | 4,010.00 | 4,055.00 | 3,642.91 | 16,008 |
| 2026-01-19 | 4,120.00 | 4,130.00 | 4,050.00 | 4,055.00 | 3,642.91 | 18,022 |
| 2026-01-16 | 4,100.00 | 4,160.00 | 4,060.00 | 4,120.00 | 3,701.30 | 19,352 |
| 2026-01-15 | 4,050.00 | 4,100.00 | 4,005.00 | 4,100.00 | 3,683.33 | 15,446 |
| 2026-01-14 | 4,025.00 | 4,175.00 | 4,005.00 | 4,050.00 | 3,638.41 | 27,528 |
| 2026-01-13 | 4,040.00 | 4,075.00 | 3,995.00 | 4,030.00 | 3,620.45 | 25,823 |
| 2026-01-12 | 4,000.00 | 4,095.00 | 4,000.00 | 4,070.00 | 3,656.38 | 28,596 |
| 2026-01-09 | 4,020.00 | 4,070.00 | 3,985.00 | 3,985.00 | 3,580.02 | 47,793 |
| 2026-01-08 | 4,075.00 | 4,185.00 | 4,010.00 | 4,020.00 | 3,611.46 | 22,187 |
| 2026-01-07 | 4,115.00 | 4,115.00 | 4,040.00 | 4,075.00 | 3,660.87 | 16,976 |
| 2026-01-06 | 4,105.00 | 4,105.00 | 4,040.00 | 4,095.00 | 3,678.84 | 24,056 |
| 2026-01-05 | 4,150.00 | 4,185.00 | 4,055.00 | 4,080.00 | 3,665.37 | 23,827 |
| 2026-01-02 | 4,220.00 | 4,220.00 | 4,095.00 | 4,105.00 | 3,687.83 | 28,020 |
| 2025-12-30 | 4,245.00 | 4,245.00 | 4,160.00 | 4,160.00 | 3,737.24 | 16,903 |
| 2025-12-29 | 4,290.00 | 4,320.00 | 4,210.00 | 4,220.00 | 3,791.14 | 14,998 |
| 2025-12-26 | 4,305.00 | 4,310.00 | 4,265.00 | 4,290.00 | 3,854.02 | 21,785 |
| 2025-12-24 | 4,335.00 | 4,335.00 | 4,290.00 | 4,295.00 | 3,858.52 | 5,717 |
| 2025-12-23 | 4,300.00 | 4,355.00 | 4,275.00 | 4,330.00 | 3,889.96 | 25,913 |
| 2025-12-22 | 4,340.00 | 4,345.00 | 4,290.00 | 4,340.00 | 3,898.94 | 17,501 |
| 2025-12-19 | 4,325.00 | 4,390.00 | 4,290.00 | 4,335.00 | 3,894.45 | 8,817 |
| 2025-12-18 | 4,355.00 | 4,355.00 | 4,295.00 | 4,320.00 | 3,880.98 | 21,679 |
| 2025-12-17 | 4,285.00 | 4,390.00 | 4,280.00 | 4,345.00 | 3,903.44 | 49,626 |
| 2025-12-16 | 4,365.00 | 4,365.00 | 4,245.00 | 4,280.00 | 3,845.04 | 21,406 |
| 2025-12-15 | 4,345.00 | 4,410.00 | 4,280.00 | 4,350.00 | 3,907.93 | 35,986 |
| 2025-12-12 | 4,365.00 | 4,385.00 | 4,105.00 | 4,320.00 | 3,880.98 | 38,695 |
| 2025-12-11 | 4,250.00 | 4,370.00 | 4,230.00 | 4,340.00 | 3,898.94 | 28,032 |
| 2025-12-10 | 4,230.00 | 4,260.00 | 4,190.00 | 4,250.00 | 3,818.09 | 23,887 |
| 2025-12-09 | 4,275.00 | 4,275.00 | 4,205.00 | 4,210.00 | 3,782.15 | 33,711 |
| 2025-12-08 | 4,345.00 | 4,365.00 | 4,270.00 | 4,275.00 | 3,840.55 | 32,203 |
| 2025-12-05 | 4,345.00 | 4,395.00 | 4,330.00 | 4,330.00 | 3,889.96 | 28,182 |
| 2025-12-04 | 4,350.00 | 4,400.00 | 4,325.00 | 4,360.00 | 3,916.91 | 42,986 |
| 2025-12-03 | 4,265.00 | 4,335.00 | 4,240.00 | 4,330.00 | 3,889.96 | 27,531 |
| 2025-12-02 | 4,245.00 | 4,320.00 | 4,205.00 | 4,265.00 | 3,831.57 | 36,318 |
| 2025-12-01 | 4,320.00 | 4,320.00 | 4,200.00 | 4,230.00 | 3,800.12 | 15,542 |
| 2025-11-28 | 4,265.00 | 4,270.00 | 4,220.00 | 4,230.00 | 3,800.12 | 10,199 |
| 2025-11-27 | 4,295.00 | 4,295.00 | 4,230.00 | 4,245.00 | 3,813.60 | 11,068 |
| 2025-11-26 | 4,230.00 | 4,300.00 | 4,230.00 | 4,275.00 | 3,840.55 | 32,089 |
| 2025-11-25 | 4,295.00 | 4,300.00 | 4,210.00 | 4,270.00 | 3,836.06 | 35,083 |
| 2025-11-24 | 4,395.00 | 4,415.00 | 4,260.00 | 4,265.00 | 3,831.57 | 41,802 |
| 2025-11-21 | 4,400.00 | 4,400.00 | 4,315.00 | 4,355.00 | 3,912.42 | 15,318 |
| 2025-11-20 | 4,355.00 | 4,420.00 | 4,355.00 | 4,400.00 | 3,952.85 | 11,677 |
| 2025-11-19 | 4,355.00 | 4,395.00 | 4,300.00 | 4,360.00 | 3,916.91 | 32,039 |
| 2025-11-18 | 4,365.00 | 4,465.00 | 4,345.00 | 4,350.00 | 3,907.93 | 61,666 |
| 2025-11-17 | 4,465.00 | 4,485.00 | 4,430.00 | 4,465.00 | 4,011.24 | 32,584 |
| 2025-11-14 | 4,355.00 | 4,490.00 | 4,300.00 | 4,425.00 | 3,975.30 | 85,199 |
| 2025-11-13 | 4,400.00 | 4,405.00 | 4,335.00 | 4,360.00 | 3,916.91 | 38,479 |
| 2025-11-12 | 4,290.00 | 4,400.00 | 4,260.00 | 4,355.00 | 3,912.42 | 52,288 |
| 2025-11-11 | 4,280.00 | 4,325.00 | 4,225.00 | 4,260.00 | 3,827.07 | 80,675 |
| 2025-11-10 | 4,075.00 | 4,310.00 | 4,075.00 | 4,260.00 | 3,827.07 | 71,724 |
| 2025-11-07 | 4,145.00 | 4,145.00 | 4,015.00 | 4,075.00 | 3,660.87 | 57,728 |
| 2025-11-06 | 4,065.00 | 4,135.00 | 4,010.00 | 4,120.00 | 3,701.30 | 30,703 |
| 2025-11-05 | 4,125.00 | 4,130.00 | 4,005.00 | 4,065.00 | 3,651.89 | 51,847 |
| 2025-11-04 | 4,195.00 | 4,200.00 | 4,110.00 | 4,140.00 | 3,719.27 | 54,497 |
| 2025-11-03 | 4,235.00 | 4,235.00 | 4,150.00 | 4,195.00 | 3,768.68 | 62,798 |
| 2025-10-31 | 4,205.00 | 4,240.00 | 4,185.00 | 4,190.00 | 3,764.19 | 41,362 |
| 2025-10-30 | 4,185.00 | 4,300.00 | 4,145.00 | 4,200.00 | 3,773.17 | 72,793 |
| 2025-10-29 | 4,155.00 | 4,500.00 | 4,120.00 | 4,165.00 | 3,741.73 | 584,853 |
| 2025-10-28 | 4,115.00 | 4,210.00 | 4,115.00 | 4,185.00 | 3,759.70 | 36,341 |
| 2025-10-27 | 4,125.00 | 4,160.00 | 4,095.00 | 4,155.00 | 3,732.74 | 29,812 |
| 2025-10-24 | 4,140.00 | 4,200.00 | 4,080.00 | 4,100.00 | 3,683.33 | 56,990 |
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.