Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 758.00 | 764.00 | 755.00 | 763.00 | 3,815.00 | 17,868 |
| 2024-04-30 | 760.00 | 764.00 | 754.00 | 762.00 | 3,810.00 | 32,561 |
| 2024-04-29 | 761.00 | 761.00 | 750.00 | 755.00 | 3,775.00 | 19,862 |
| 2024-04-26 | 757.00 | 757.00 | 748.00 | 752.00 | 3,760.00 | 17,828 |
| 2024-04-25 | 755.00 | 760.00 | 751.00 | 756.00 | 3,780.00 | 11,716 |
| 2024-04-24 | 751.00 | 760.00 | 749.00 | 760.00 | 3,800.00 | 16,791 |
| 2024-04-23 | 749.00 | 752.00 | 746.00 | 750.00 | 3,750.00 | 19,585 |
| 2024-04-22 | 748.00 | 750.00 | 746.00 | 747.00 | 3,735.00 | 9,301 |
| 2024-04-19 | 754.00 | 754.00 | 745.00 | 747.00 | 3,735.00 | 18,984 |
| 2024-04-18 | 747.00 | 754.00 | 747.00 | 754.00 | 3,770.00 | 16,325 |
| 2024-04-17 | 753.00 | 758.00 | 750.00 | 752.00 | 3,760.00 | 30,506 |
| 2024-04-16 | 764.00 | 764.00 | 755.00 | 756.00 | 3,780.00 | 39,217 |
| 2024-04-15 | 765.00 | 771.00 | 764.00 | 764.00 | 3,820.00 | 69,661 |
| 2024-04-12 | 768.00 | 774.00 | 766.00 | 772.00 | 3,860.00 | 14,864 |
| 2024-04-11 | 774.00 | 776.00 | 765.00 | 774.00 | 3,870.00 | 15,897 |
| 2024-04-09 | 762.00 | 775.00 | 762.00 | 775.00 | 3,875.00 | 17,010 |
| 2024-04-08 | 767.00 | 770.00 | 761.00 | 770.00 | 3,850.00 | 31,702 |
| 2024-04-05 | 776.00 | 782.00 | 769.00 | 770.00 | 3,850.00 | 53,525 |
| 2024-04-04 | 792.00 | 792.00 | 784.00 | 785.00 | 3,925.00 | 27,702 |
| 2024-04-03 | 785.00 | 792.00 | 784.00 | 792.00 | 3,960.00 | 32,570 |
| 2024-04-02 | 787.00 | 793.00 | 783.00 | 788.00 | 3,940.00 | 23,420 |
| 2024-04-01 | 785.00 | 788.00 | 784.00 | 785.00 | 3,925.00 | 14,113 |
| 2024-03-29 | 784.00 | 788.00 | 782.00 | 785.00 | 3,925.00 | 16,654 |
| 2024-03-28 | 801.00 | 801.00 | 786.00 | 790.00 | 3,950.00 | 42,848 |
| 2024-03-27 | 781.00 | 798.00 | 780.00 | 795.00 | 3,975.00 | 50,224 |
| 2024-03-26 | 785.00 | 790.00 | 780.00 | 784.00 | 3,920.00 | 43,904 |
| 2024-03-25 | 791.00 | 792.00 | 784.00 | 786.00 | 3,930.00 | 56,199 |
| 2024-03-22 | 790.00 | 791.00 | 787.00 | 791.00 | 3,955.00 | 22,772 |
| 2024-03-21 | 791.00 | 792.00 | 788.00 | 790.00 | 3,950.00 | 24,524 |
| 2024-03-20 | 794.00 | 795.00 | 787.00 | 790.00 | 3,950.00 | 22,454 |
| 2024-03-19 | 795.00 | 799.00 | 788.00 | 794.00 | 3,970.00 | 16,974 |
| 2024-03-18 | 795.00 | 798.00 | 788.00 | 795.00 | 3,975.00 | 34,342 |
| 2024-03-17 | 6.360 | 6.360 | 6.360 | 6.360 | 31.800 | 0 |
| 2024-03-15 | 792.00 | 800.00 | 791.00 | 795.00 | 3,975.00 | 12,446 |
| 2024-03-14 | 789.00 | 797.00 | 788.00 | 797.00 | 3,985.00 | 29,755 |
| 2024-03-13 | 791.00 | 796.00 | 790.00 | 792.00 | 3,960.00 | 13,607 |
| 2024-03-12 | 797.00 | 800.00 | 790.00 | 790.00 | 3,950.00 | 26,125 |
| 2024-03-11 | 797.00 | 805.00 | 790.00 | 797.00 | 3,985.00 | 25,865 |
| 2024-03-08 | 799.00 | 805.00 | 793.00 | 797.00 | 3,985.00 | 23,132 |
| 2024-03-07 | 798.00 | 805.00 | 792.00 | 798.00 | 3,990.00 | 31,509 |
| 2024-03-06 | 795.00 | 804.00 | 795.00 | 800.00 | 4,000.00 | 17,275 |
| 2024-03-05 | 800.00 | 800.00 | 794.00 | 797.00 | 3,985.00 | 22,093 |
| 2024-03-04 | 801.00 | 801.00 | 795.00 | 800.00 | 4,000.00 | 22,910 |
| 2024-02-29 | 808.00 | 808.00 | 798.00 | 798.00 | 3,990.00 | 16,440 |
| 2024-02-28 | 800.00 | 812.00 | 799.00 | 808.00 | 4,040.00 | 25,751 |
| 2024-02-27 | 798.00 | 831.00 | 795.00 | 801.00 | 4,005.00 | 63,692 |
| 2024-02-26 | 806.00 | 808.00 | 801.00 | 802.00 | 4,010.00 | 24,538 |
| 2024-02-23 | 815.00 | 815.00 | 801.00 | 808.00 | 4,040.00 | 56,152 |
| 2024-02-22 | 817.00 | 820.00 | 813.00 | 814.00 | 4,070.00 | 11,047 |
| 2024-02-21 | 817.00 | 823.00 | 815.00 | 817.00 | 4,085.00 | 14,030 |
| 2024-02-20 | 824.00 | 824.00 | 815.00 | 817.00 | 4,085.00 | 12,321 |
| 2024-02-19 | 815.00 | 825.00 | 808.00 | 825.00 | 4,125.00 | 22,492 |
| 2024-02-18 | 6.520 | 6.520 | 6.520 | 6.520 | 32.600 | 0 |
| 2024-02-16 | 812.00 | 815.00 | 805.00 | 815.00 | 4,075.00 | 19,789 |
| 2024-02-15 | 810.00 | 812.00 | 805.00 | 808.00 | 4,040.00 | 24,862 |
| 2024-02-14 | 813.00 | 813.00 | 804.00 | 809.00 | 4,045.00 | 10,881 |
| 2024-02-13 | 812.00 | 818.00 | 809.00 | 813.00 | 4,065.00 | 19,052 |
| 2024-02-12 | 6.480 | 6.480 | 6.480 | 6.480 | 32.400 | 0 |
| 2024-02-08 | 808.00 | 812.00 | 804.00 | 810.00 | 4,050.00 | 13,515 |
| 2024-02-07 | 802.00 | 806.00 | 801.00 | 804.00 | 4,020.00 | 21,570 |
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.