Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 751.00 | 755.00 | 746.00 | 754.00 | 3,770.00 | 11,598 |
| 2024-07-29 | 755.00 | 755.00 | 746.00 | 751.00 | 3,755.00 | 9,402 |
| 2024-07-26 | 743.00 | 752.00 | 743.00 | 752.00 | 3,760.00 | 13,636 |
| 2024-07-25 | 743.00 | 755.00 | 740.00 | 751.00 | 3,755.00 | 12,635 |
| 2024-07-24 | 765.00 | 767.00 | 746.00 | 748.00 | 3,740.00 | 14,506 |
| 2024-07-23 | 754.00 | 770.00 | 753.00 | 761.00 | 3,805.00 | 24,081 |
| 2024-07-22 | 751.00 | 756.00 | 743.00 | 754.00 | 3,770.00 | 16,154 |
| 2024-07-19 | 749.00 | 759.00 | 742.00 | 751.00 | 3,755.00 | 8,456 |
| 2024-07-18 | 763.00 | 764.00 | 746.00 | 748.00 | 3,740.00 | 19,902 |
| 2024-07-17 | 747.00 | 770.00 | 746.00 | 763.00 | 3,815.00 | 33,137 |
| 2024-07-16 | 740.00 | 746.00 | 737.00 | 745.00 | 3,725.00 | 22,676 |
| 2024-07-15 | 739.00 | 745.00 | 738.00 | 744.00 | 3,720.00 | 10,309 |
| 2024-07-12 | 744.00 | 746.00 | 733.00 | 739.00 | 3,695.00 | 11,599 |
| 2024-07-11 | 740.00 | 747.00 | 733.00 | 744.00 | 3,720.00 | 14,169 |
| 2024-07-10 | 739.00 | 741.00 | 733.00 | 735.00 | 3,675.00 | 9,682 |
| 2024-07-09 | 736.00 | 741.00 | 735.00 | 739.00 | 3,695.00 | 10,579 |
| 2024-07-08 | 737.00 | 740.00 | 734.00 | 737.00 | 3,685.00 | 14,238 |
| 2024-07-05 | 738.00 | 743.00 | 735.00 | 737.00 | 3,685.00 | 15,039 |
| 2024-07-04 | 746.00 | 748.00 | 735.00 | 743.00 | 3,715.00 | 20,246 |
| 2024-07-03 | 747.00 | 751.00 | 744.00 | 746.00 | 3,730.00 | 20,691 |
| 2024-07-02 | 752.00 | 753.00 | 746.00 | 748.00 | 3,740.00 | 14,348 |
| 2024-07-01 | 756.00 | 759.00 | 751.00 | 753.00 | 3,765.00 | 16,873 |
| 2024-06-28 | 758.00 | 765.00 | 758.00 | 760.00 | 3,800.00 | 6,644 |
| 2024-06-27 | 760.00 | 769.00 | 758.00 | 764.00 | 3,820.00 | 10,044 |
| 2024-06-26 | 752.00 | 768.00 | 752.00 | 763.00 | 3,815.00 | 7,168 |
| 2024-06-25 | 753.00 | 761.00 | 750.00 | 758.00 | 3,790.00 | 14,764 |
| 2024-06-24 | 770.00 | 776.00 | 759.00 | 761.00 | 3,805.00 | 17,586 |
| 2024-06-21 | 777.00 | 777.00 | 768.00 | 772.00 | 3,860.00 | 10,451 |
| 2024-06-20 | 779.00 | 779.00 | 771.00 | 777.00 | 3,885.00 | 7,419 |
| 2024-06-19 | 767.00 | 780.00 | 765.00 | 779.00 | 3,895.00 | 16,500 |
| 2024-06-18 | 766.00 | 771.00 | 765.00 | 769.00 | 3,845.00 | 25,541 |
| 2024-06-17 | 773.00 | 774.00 | 765.00 | 768.00 | 3,840.00 | 10,742 |
| 2024-06-14 | 773.00 | 776.00 | 766.00 | 773.00 | 3,865.00 | 21,550 |
| 2024-06-13 | 780.00 | 782.00 | 770.00 | 773.00 | 3,865.00 | 21,621 |
| 2024-06-12 | 780.00 | 783.00 | 776.00 | 780.00 | 3,900.00 | 15,574 |
| 2024-06-11 | 771.00 | 782.00 | 771.00 | 780.00 | 3,900.00 | 27,795 |
| 2024-06-10 | 772.00 | 775.00 | 769.00 | 773.00 | 3,865.00 | 12,449 |
| 2024-06-07 | 771.00 | 779.00 | 769.00 | 772.00 | 3,860.00 | 17,421 |
| 2024-06-05 | 764.00 | 773.00 | 762.00 | 771.00 | 3,855.00 | 13,121 |
| 2024-06-04 | 764.00 | 772.00 | 763.00 | 766.00 | 3,830.00 | 25,018 |
| 2024-06-03 | 769.00 | 773.00 | 757.00 | 768.00 | 3,840.00 | 49,213 |
| 2024-05-31 | 771.00 | 774.00 | 767.00 | 769.00 | 3,845.00 | 6,561 |
| 2024-05-30 | 763.00 | 781.00 | 758.00 | 771.00 | 3,855.00 | 42,380 |
| 2024-05-29 | 770.00 | 781.00 | 765.00 | 765.00 | 3,825.00 | 35,907 |
| 2024-05-28 | 775.00 | 775.00 | 766.00 | 770.00 | 3,850.00 | 16,979 |
| 2024-05-27 | 783.00 | 789.00 | 770.00 | 771.00 | 3,855.00 | 18,137 |
| 2024-05-24 | 791.00 | 791.00 | 783.00 | 784.00 | 3,920.00 | 13,475 |
| 2024-05-23 | 795.00 | 800.00 | 787.00 | 791.00 | 3,955.00 | 17,458 |
| 2024-05-22 | 782.00 | 800.00 | 782.00 | 795.00 | 3,975.00 | 60,739 |
| 2024-05-21 | 780.00 | 786.00 | 770.00 | 784.00 | 3,920.00 | 31,166 |
| 2024-05-20 | 777.00 | 780.00 | 770.00 | 779.00 | 3,895.00 | 16,706 |
| 2024-05-17 | 772.00 | 776.00 | 771.00 | 776.00 | 3,880.00 | 19,483 |
| 2024-05-16 | 776.00 | 782.00 | 764.00 | 771.00 | 3,855.00 | 28,991 |
| 2024-05-14 | 766.00 | 776.00 | 763.00 | 776.00 | 3,880.00 | 16,747 |
| 2024-05-13 | 764.00 | 768.00 | 761.00 | 766.00 | 3,830.00 | 13,501 |
| 2024-05-10 | 763.00 | 772.00 | 763.00 | 766.00 | 3,830.00 | 15,189 |
| 2024-05-09 | 766.00 | 772.00 | 765.00 | 766.00 | 3,830.00 | 7,807 |
| 2024-05-08 | 769.00 | 770.00 | 762.00 | 766.00 | 3,830.00 | 10,869 |
| 2024-05-07 | 764.00 | 768.00 | 762.00 | 768.00 | 3,840.00 | 14,931 |
| 2024-05-03 | 765.00 | 767.00 | 761.00 | 764.00 | 3,820.00 | 18,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 4.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.