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
2025-04-243,815.003,830.003,740.003,760.003,377.8939,232
2025-04-233,780.003,810.003,745.003,810.003,422.8040,475
2025-04-223,895.003,895.003,755.003,770.003,386.8798,763
2025-04-213,780.003,880.003,770.003,830.003,440.7744,138
2025-04-183,775.003,775.003,655.003,740.003,359.9239,924
2025-04-173,620.003,805.003,615.003,750.003,368.90105,695
2025-04-163,610.003,610.003,535.003,570.003,207.2024,972
2025-04-153,605.003,680.003,540.003,615.003,247.6227,368
2025-04-143,560.003,700.003,530.003,535.003,175.7550,025
2025-04-113,530.003,635.003,500.003,550.003,189.2334,601
2025-04-103,560.003,560.003,470.003,545.003,184.7430,024
2025-04-093,540.003,540.003,300.003,405.003,058.96104,632
2025-04-083,580.003,580.003,450.003,520.003,162.2829,870
2025-04-073,505.003,535.003,390.003,450.003,099.3938,605
2025-04-043,420.003,585.003,380.003,585.003,220.6777,491
2025-04-033,710.003,710.003,525.003,525.003,166.77110,676
2025-04-023,820.003,885.003,695.003,740.003,359.9251,995
2025-04-013,800.003,830.003,740.003,820.003,431.7919,362
2025-03-313,915.003,915.003,740.003,765.003,382.3852,711
2025-03-283,980.003,985.003,870.003,875.003,481.2076,066
2025-03-274,085.004,135.004,070.004,110.003,467.7279,601
2025-03-264,130.004,150.004,055.004,105.003,463.5039,101
2025-03-254,080.004,135.004,075.004,130.003,484.6046,463
2025-03-244,045.004,100.004,045.004,080.003,442.4121,273
2025-03-214,050.004,100.004,040.004,080.003,442.4126,550
2025-03-204,110.004,125.004,060.004,090.003,450.8539,522
2025-03-194,130.004,130.004,080.004,110.003,467.7237,375
2025-03-184,100.004,150.004,095.004,120.003,476.1616,512
2025-03-174,030.004,135.004,030.004,115.003,471.9429,390
2025-03-144,055.004,080.004,015.004,080.003,442.4135,803
2025-03-134,025.004,055.004,005.004,020.003,391.7930,745
2025-03-124,035.004,045.004,000.004,005.003,379.1318,187
2025-03-113,990.004,035.003,950.004,035.003,404.4426,170
2025-03-104,020.004,050.003,990.004,035.003,404.4432,950
2025-03-073,985.004,035.003,965.004,020.003,391.7933,101
2025-03-064,000.004,035.003,970.004,015.003,387.5718,805
2025-03-053,905.004,015.003,895.003,995.003,370.6939,517
2025-03-043,940.003,940.003,880.003,895.003,286.3225,121
2025-02-284,005.004,010.003,925.003,940.003,324.2957,664
2025-02-274,040.004,090.004,005.004,025.003,396.0133,359
2025-02-264,070.004,075.004,040.004,065.003,429.7612,253
2025-02-254,045.004,090.004,025.004,065.003,429.7636,557
2025-02-244,010.004,050.003,990.004,045.003,412.8827,723
2025-02-214,000.004,030.003,980.004,010.003,383.3511,836
2025-02-204,020.004,050.003,970.004,000.003,374.9145,463
2025-02-193,995.004,025.003,940.003,995.003,370.6971,698
2025-02-183,970.004,030.003,945.004,000.003,374.9133,913
2025-02-173,910.003,990.003,910.003,980.003,358.0438,193
2025-02-143,885.003,960.003,875.003,945.003,328.5137,297
2025-02-133,890.003,920.003,860.003,900.003,290.5419,385
2025-02-123,890.003,900.003,830.003,890.003,282.1023,601
2025-02-113,800.003,880.003,800.003,860.003,256.7920,556
2025-02-103,830.003,845.003,725.003,845.003,244.1435,364
2025-02-073,875.003,880.003,800.003,830.003,231.4839,582
2025-02-063,845.003,875.003,825.003,875.003,269.4528,396
2025-02-053,775.003,850.003,775.003,845.003,244.1426,610
2025-02-043,700.003,800.003,695.003,775.003,185.0731,213
2025-02-033,785.003,810.003,670.003,715.003,134.4582,928
2025-01-313,855.003,865.003,805.003,820.003,223.0430,380
2025-01-243,825.003,865.003,820.003,860.003,256.7916,576
← NewerPage 7 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.