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
2025-01-233,950.003,950.003,825.003,830.003,231.4868,940
2025-01-223,930.003,950.003,890.003,895.003,286.3251,006
2025-01-213,970.004,010.003,910.003,950.003,332.7357,553
2025-01-204,005.004,030.003,920.003,965.003,345.38130,936
2025-01-173,980.004,040.003,970.004,000.003,374.9143,394
2025-01-164,075.004,075.004,005.004,020.003,391.7929,933
2025-01-154,080.004,090.003,995.004,010.003,383.3538,598
2025-01-143,990.004,085.003,975.004,055.003,421.3247,636
2025-01-134,130.004,135.003,975.003,990.003,366.48207,836
2025-01-104,190.004,190.004,130.004,135.003,488.8218,478
2025-01-094,150.004,190.004,140.004,175.003,522.5723,054
2025-01-084,170.004,195.004,110.004,175.003,522.5737,509
2025-01-074,200.004,220.004,135.004,155.003,505.6948,731
2025-01-064,215.004,215.004,160.004,190.003,535.2229,639
2025-01-034,180.004,235.004,175.004,215.003,556.3237,890
2025-01-024,230.004,260.004,165.004,180.003,526.7849,673
2024-12-304,245.004,250.004,155.004,230.003,568.9734,431
2024-12-274,345.004,345.004,185.004,205.003,547.88118,631
2024-12-264,510.004,550.004,440.004,460.003,763.03115,533
2024-12-244,495.004,545.004,480.004,505.003,801.0071,556
2024-12-234,405.004,495.004,405.004,475.003,775.6827,925
2024-12-204,505.004,505.004,375.004,415.003,725.0665,711
2024-12-194,460.004,515.004,425.004,465.003,767.2562,162
2024-12-184,495.004,495.004,425.004,495.003,792.5628,649
2024-12-174,490.004,510.004,400.004,475.003,775.6847,251
2024-12-164,380.004,480.004,380.004,415.003,725.0665,075
2024-12-134,330.004,450.004,330.004,435.003,741.9452,776
2024-12-124,320.004,405.004,305.004,375.003,691.31113,584
2024-12-114,230.004,385.004,230.004,345.003,666.00109,504
2024-12-104,075.004,380.004,075.004,225.003,564.75130,731
2024-12-094,170.004,225.004,040.004,060.003,425.54143,456
2024-12-064,270.004,360.004,170.004,230.003,568.97144,894
2024-12-054,380.004,440.004,290.004,300.003,628.0370,846
2024-12-044,320.004,470.004,320.004,365.003,682.87111,882
2024-12-034,350.004,480.004,325.004,465.003,767.2555,598
2024-12-024,410.004,460.004,180.004,350.003,670.2280,761
2024-11-294,440.004,475.004,380.004,400.003,712.4073,781
2024-11-284,445.004,515.004,440.004,480.003,779.9052,243
2024-11-274,460.004,520.004,445.004,445.003,750.3791,962
2024-11-264,435.004,495.004,420.004,495.003,792.5664,459
2024-11-254,375.004,475.004,365.004,465.003,767.2553,424
2024-11-224,355.004,425.004,355.004,375.003,691.3176,797
2024-11-214,375.004,385.004,320.004,350.003,670.2282,560
2024-11-204,400.004,500.004,370.004,380.003,695.5366,356
2024-11-194,360.004,475.004,360.004,410.003,720.8464,065
2024-11-184,315.004,525.004,315.004,425.003,733.50158,084
2024-11-154,295.004,400.004,240.004,290.003,619.59149,941
2024-11-144,300.004,400.004,280.004,305.003,632.2587,207
2024-11-134,445.004,470.004,295.004,335.003,657.56260,529
2024-11-124,620.004,625.004,480.004,480.003,779.90176,950
2024-11-114,690.004,730.004,575.004,615.003,893.81207,125
2024-11-084,745.004,820.004,705.004,735.003,995.05188,060
2024-11-074,785.004,815.004,690.004,780.004,033.02156,256
2024-11-064,880.004,920.004,710.004,780.004,033.02285,570
2024-11-054,865.004,960.004,840.004,875.004,113.18204,791
2024-11-044,895.004,895.004,795.004,870.004,108.96148,943
2024-11-014,915.005,040.004,820.004,830.004,075.21399,797
2024-10-315,050.005,180.004,945.004,945.004,172.24496,073
2024-10-304,910.005,220.004,870.005,110.004,311.451,153,419
2024-10-295,090.005,100.004,895.004,965.004,189.11579,505
← NewerPage 8 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.