Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 016450.KO stock page

Hansae Yes24 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-234,135.004,175.004,105.004,135.003,714.7823,685
2025-10-224,115.004,145.004,070.004,135.003,714.7815,132
2025-10-214,130.004,150.004,080.004,095.003,678.8477,080
2025-10-204,020.004,115.004,000.004,095.003,678.8437,837
2025-10-174,085.004,135.004,035.004,050.003,638.4162,643
2025-10-164,055.004,085.004,005.004,085.003,669.8648,344
2025-10-154,060.004,060.003,985.004,015.003,606.9731,832
2025-10-144,000.004,090.003,960.003,980.003,575.5360,977
2025-10-134,055.004,070.003,935.004,025.003,615.9635,215
2025-10-104,065.004,100.004,015.004,070.003,656.3844,972
2025-10-064,060.004,060.004,060.004,060.003,647.40201,584
2025-10-023,910.004,360.003,910.004,015.003,606.97201,880
2025-10-014,035.004,050.003,895.003,920.003,521.6330,582
2025-09-304,080.004,100.003,980.004,015.003,606.9730,417
2025-09-294,070.004,105.004,035.004,050.003,638.414,859
2025-09-264,135.004,135.004,015.004,050.003,638.4123,940
2025-09-254,185.004,185.004,105.004,135.003,714.7824,750
2025-09-244,160.004,235.004,100.004,185.003,759.7032,260
2025-09-234,190.004,240.004,145.004,155.003,732.7432,460
2025-09-224,100.004,245.004,095.004,200.003,773.1751,343
2025-09-194,050.004,050.004,050.004,050.003,638.410
2025-09-184,070.004,100.004,040.004,050.003,638.4135,538
2025-09-174,095.004,095.004,000.004,070.003,656.3815,221
2025-09-164,085.004,115.004,015.004,095.003,678.8476,573
2025-09-154,050.004,135.004,050.004,075.003,660.8731,469
2025-09-124,090.004,140.004,070.004,070.003,656.3830,615
2025-09-114,050.004,100.004,040.004,100.003,683.3331,427
2025-09-104,005.004,045.003,975.004,045.003,633.9236,519
2025-09-093,945.004,000.003,890.004,000.003,593.5031,207
2025-09-083,900.003,935.003,875.003,920.003,521.6325,864
2025-09-053,880.003,925.003,880.003,880.003,485.698,993
2025-09-043,920.003,925.003,870.003,880.003,485.6917,193
2025-09-033,800.003,925.003,785.003,920.003,521.6312,628
2025-09-023,785.003,815.003,750.003,800.003,413.8213,217
2025-09-013,940.003,940.003,770.003,770.003,386.8749,358
2025-08-293,900.003,930.003,805.003,820.003,431.7937,592
2025-08-283,900.003,935.003,865.003,900.003,503.6618,726
2025-08-273,900.003,900.003,840.003,865.003,472.2216,410
2025-08-263,910.003,965.003,890.003,890.003,494.6731,380
2025-08-253,950.004,130.003,915.003,945.003,544.0944,736
2025-08-224,000.004,075.003,910.003,950.003,548.5850,033
2025-08-214,015.004,055.003,950.004,000.003,593.5041,508
2025-08-204,070.004,070.003,965.004,005.003,597.9968,593
2025-08-194,140.004,140.004,050.004,100.003,683.3330,789
2025-08-184,250.004,250.004,090.004,115.003,696.8171,932
2025-08-144,270.004,345.004,270.004,300.003,863.0165,915
2025-08-134,265.004,340.004,215.004,280.003,845.0429,864
2025-08-124,270.004,305.004,210.004,265.003,831.5728,646
2025-08-114,350.004,360.004,210.004,270.003,836.0666,181
2025-08-084,320.004,385.004,320.004,350.003,907.9321,467
2025-08-074,290.004,300.004,220.004,300.003,863.0114,269
2025-08-064,155.004,305.004,155.004,250.003,818.0918,958
2025-08-054,255.004,380.004,180.004,180.003,755.2047,020
2025-08-044,200.004,305.004,150.004,270.003,836.0657,069
2025-08-014,285.004,290.004,210.004,210.003,782.1538,229
2025-07-314,290.004,390.004,255.004,315.003,876.4843,241
2025-07-304,225.004,370.004,225.004,290.003,854.0220,815
2025-07-294,230.004,270.004,180.004,230.003,800.1220,479
2025-07-284,300.004,310.004,220.004,225.003,795.6339,063
2025-07-254,350.004,350.004,285.004,300.003,863.0113,773
← NewerPage 5 of 22 · 1,268 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.