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
2025-07-244,405.004,415.004,295.004,295.003,858.5271,789
2025-07-234,500.004,535.004,365.004,385.003,939.3779,281
2025-07-224,520.004,520.004,410.004,445.003,993.2767,573
2025-07-214,505.004,545.004,450.004,520.004,060.6544,488
2025-07-184,580.004,605.004,505.004,525.004,065.1467,666
2025-07-174,580.004,640.004,500.004,620.004,150.4981,566
2025-07-164,650.004,675.004,540.004,580.004,114.5578,361
2025-07-154,700.004,700.004,575.004,625.004,154.9883,799
2025-07-144,725.004,735.004,540.004,670.004,195.41117,704
2025-07-114,655.004,795.004,615.004,730.004,249.31272,163
2025-07-104,675.004,700.004,605.004,665.004,190.9189,222
2025-07-094,575.004,670.004,535.004,665.004,190.91187,047
2025-07-084,405.004,605.004,380.004,575.004,110.06264,027
2025-07-074,355.004,470.004,355.004,430.003,979.8089,446
2025-07-044,560.004,570.004,425.004,430.003,979.80178,796
2025-07-034,515.004,660.004,475.004,560.004,096.59525,862
2025-07-024,555.005,200.004,405.004,445.003,993.275,572,306
2025-07-014,210.004,545.004,210.004,440.003,988.78213,773
2025-06-304,225.004,340.004,215.004,245.003,813.6034,255
2025-06-274,315.004,430.004,250.004,255.003,822.5832,753
2025-06-264,450.004,450.004,300.004,350.003,907.9352,057
2025-06-254,320.004,470.004,285.004,450.003,997.7679,471
2025-06-244,275.004,340.004,200.004,340.003,898.9451,667
2025-06-234,340.004,340.004,105.004,270.003,836.0645,291
2025-06-204,280.004,350.004,100.004,350.003,907.9339,702
2025-06-194,250.004,320.004,230.004,275.003,840.5523,776
2025-06-184,430.004,430.004,250.004,275.003,840.5553,915
2025-06-174,270.004,445.004,250.004,375.003,930.39104,440
2025-06-164,120.004,290.004,070.004,270.003,836.0689,315
2025-06-134,145.004,200.004,025.004,130.003,710.2883,622
2025-06-124,195.004,195.004,105.004,140.003,719.2769,728
2025-06-114,300.004,350.004,175.004,210.003,782.15103,751
2025-06-104,320.004,400.004,280.004,350.003,907.9377,930
2025-06-094,280.004,365.004,225.004,325.003,885.4772,418
2025-06-054,255.004,275.004,180.004,255.003,822.5849,818
2025-06-044,125.004,325.004,110.004,295.003,858.52109,140
2025-06-024,140.004,150.004,060.004,060.003,647.4030,845
2025-05-304,195.004,195.004,055.004,100.003,683.3390,132
2025-05-293,865.004,250.003,865.004,180.003,755.20233,142
2025-05-283,850.003,890.003,835.003,890.003,494.6736,996
2025-05-273,845.003,850.003,822.003,825.003,436.2812,963
2025-05-263,795.003,840.003,790.003,835.003,445.2617,047
2025-05-233,815.003,830.003,775.003,795.003,409.3317,983
2025-05-223,790.003,820.003,775.003,800.003,413.8214,801
2025-05-213,785.003,820.003,785.003,810.003,422.808,016
2025-05-203,760.003,815.003,760.003,785.003,400.357,780
2025-05-193,750.003,790.003,735.003,750.003,368.905,858
2025-05-163,830.003,885.003,765.003,785.003,400.3554,240
2025-05-153,865.003,870.003,825.003,825.003,436.2813,585
2025-05-143,880.003,880.003,815.003,860.003,467.7218,284
2025-05-133,850.003,870.003,805.003,855.003,463.2321,474
2025-05-123,740.003,835.003,740.003,830.003,440.7719,251
2025-05-093,730.003,760.003,715.003,745.003,364.4110,903
2025-05-083,760.003,790.003,730.003,735.003,355.4317,930
2025-05-073,700.003,770.003,695.003,760.003,377.8913,963
2025-05-023,785.003,805.003,735.003,760.003,377.8911,529
2025-04-303,800.003,800.003,755.003,760.003,377.8912,883
2025-04-293,790.003,825.003,765.003,785.003,400.3513,720
2025-04-283,800.003,805.003,750.003,780.003,395.8515,049
2025-04-253,780.003,820.003,765.003,785.003,400.3515,637
← NewerPage 6 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.