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
2024-10-285,090.005,320.004,995.005,090.004,294.581,394,850
2024-10-254,905.005,240.004,805.005,090.004,294.582,896,076
2024-10-244,805.005,120.004,770.004,835.004,079.431,197,431
2024-10-234,995.005,070.004,840.004,875.004,113.18893,572
2024-10-224,875.005,860.004,795.005,070.004,277.709,485,666
2024-10-215,120.005,370.004,950.004,950.004,176.461,564,741
2024-10-185,400.005,420.005,070.005,200.004,387.391,322,080
2024-10-175,970.006,260.005,470.005,500.004,640.5111,423,880
2024-10-165,780.006,120.005,400.005,410.004,564.574,735,001
2024-10-157,260.007,330.005,860.005,930.005,003.3111,312,634
2024-10-147,300.007,600.005,850.005,850.004,935.8111,308,023
2024-10-115,360.005,850.004,840.005,850.004,935.815,924,639
2024-10-104,505.004,530.004,500.004,500.003,796.785,479
2024-10-084,570.004,570.004,495.004,505.003,801.0011,389
2024-10-074,590.004,590.004,495.004,535.003,826.3122,807
2024-10-044,485.004,600.004,465.004,525.003,817.8726,943
2024-10-024,535.004,535.004,475.004,505.003,801.003,627
2024-09-304,550.004,555.004,495.004,540.003,830.537,693
2024-09-274,520.004,550.004,500.004,550.003,838.9613,596
2024-09-264,490.004,530.004,475.004,530.003,822.096,378
2024-09-254,490.004,580.004,420.004,495.003,792.5628,918
2024-09-244,550.004,560.004,485.004,510.003,805.2113,186
2024-09-234,495.004,540.004,475.004,520.003,813.657,832
2024-09-204,445.004,515.004,445.004,495.003,792.568,989
2024-09-194,500.004,580.004,460.004,470.003,771.4715,854
2024-09-134,590.004,590.004,490.004,510.003,805.219,428
2024-09-124,550.004,550.004,460.004,530.003,822.094,578
2024-09-114,455.004,580.004,400.004,460.003,763.0323,763
2024-09-104,505.004,505.004,415.004,450.003,754.5919,903
2024-09-094,380.004,515.004,315.004,500.003,796.7820,763
2024-09-064,625.004,690.004,485.004,510.003,805.2144,262
2024-09-054,500.004,610.004,440.004,580.003,864.2836,172
2024-09-044,610.004,610.004,500.004,500.003,796.7812,815
2024-09-034,540.004,630.004,505.004,630.003,906.4619,165
2024-09-024,560.004,595.004,515.004,570.003,855.8416,122
2024-08-304,555.004,575.004,540.004,570.003,855.847,231
2024-08-294,530.004,605.004,530.004,580.003,864.289,365
2024-08-284,685.004,685.004,550.004,580.003,864.2823,653
2024-08-274,565.004,695.004,495.004,695.003,961.3046,832
2024-08-264,565.004,610.004,500.004,565.003,851.6241,239
2024-08-234,585.004,625.004,540.004,610.003,889.5950,845
2024-08-224,550.004,920.004,490.004,620.003,898.03417,141
2024-08-214,740.004,740.004,560.004,570.003,855.8447,611
2024-08-204,455.004,650.004,455.004,650.003,923.3412,128
2024-08-194,520.004,520.004,430.004,490.003,788.3412,289
2024-08-164,545.004,545.004,445.004,520.003,813.6542,827
2024-08-144,450.004,520.004,450.004,480.003,779.9026,739
2024-08-134,505.004,590.004,445.004,465.003,767.2513,122
2024-08-124,540.004,590.004,505.004,505.003,801.009,394
2024-08-094,410.004,575.004,410.004,560.003,847.4030,091
2024-08-084,330.004,415.004,320.004,410.003,720.844,046
2024-08-074,270.004,540.004,255.004,370.003,687.0920,561
2024-08-064,380.004,430.004,205.004,270.003,602.7255,651
2024-08-054,460.004,505.004,155.004,200.003,543.66105,871
2024-08-024,670.004,670.004,510.004,520.003,813.6518,364
2024-08-014,545.004,640.004,545.004,600.003,881.1528,352
2024-07-314,550.004,695.004,530.004,530.003,822.0964,930
2024-07-304,565.004,705.004,540.004,550.003,838.9688,488
2024-07-294,560.004,570.004,515.004,540.003,830.5326,896
2024-07-264,500.004,575.004,500.004,520.003,813.6562,267
← NewerPage 9 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.