Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 805.00 | 808.00 | 800.00 | 802.00 | 4,010.00 | 19,752 |
| 2024-02-05 | 812.00 | 812.00 | 803.00 | 808.00 | 4,040.00 | 24,188 |
| 2024-02-04 | 6.480 | 6.480 | 6.480 | 6.480 | 32.400 | 0 |
| 2024-02-02 | 802.00 | 815.00 | 802.00 | 810.00 | 4,050.00 | 34,122 |
| 2024-02-01 | 795.00 | 805.00 | 795.00 | 802.00 | 4,010.00 | 45,137 |
| 2024-01-31 | 808.00 | 813.00 | 804.00 | 804.00 | 4,020.00 | 40,956 |
| 2024-01-30 | 815.00 | 820.00 | 813.00 | 814.00 | 4,070.00 | 39,068 |
| 2024-01-29 | 820.00 | 823.00 | 818.00 | 819.00 | 4,095.00 | 16,366 |
| 2024-01-26 | 810.00 | 823.00 | 810.00 | 820.00 | 4,100.00 | 23,769 |
| 2024-01-25 | 825.00 | 825.00 | 808.00 | 813.00 | 4,065.00 | 57,804 |
| 2024-01-24 | 833.00 | 833.00 | 819.00 | 820.00 | 4,100.00 | 57,617 |
| 2024-01-23 | 839.00 | 840.00 | 829.00 | 833.00 | 4,165.00 | 62,385 |
| 2024-01-22 | 841.00 | 848.00 | 835.00 | 839.00 | 4,195.00 | 42,035 |
| 2024-01-19 | 841.00 | 855.00 | 841.00 | 842.00 | 4,210.00 | 21,014 |
| 2024-01-18 | 839.00 | 849.00 | 836.00 | 843.00 | 4,215.00 | 17,135 |
| 2024-01-17 | 855.00 | 857.00 | 840.00 | 843.00 | 4,215.00 | 53,048 |
| 2024-01-16 | 861.00 | 864.00 | 850.00 | 855.00 | 4,275.00 | 46,675 |
| 2024-01-15 | 865.00 | 865.00 | 861.00 | 861.00 | 4,305.00 | 1,967 |
| 2024-01-12 | 877.00 | 877.00 | 864.00 | 864.00 | 4,320.00 | 40,272 |
| 2024-01-11 | 873.00 | 884.00 | 871.00 | 874.00 | 4,370.00 | 32,256 |
| 2024-01-10 | 868.00 | 887.00 | 860.00 | 873.00 | 4,365.00 | 120,124 |
| 2024-01-09 | 859.00 | 870.00 | 856.00 | 859.00 | 4,295.00 | 23,240 |
| 2024-01-08 | 860.00 | 862.00 | 857.00 | 858.00 | 4,290.00 | 26,134 |
| 2024-01-05 | 862.00 | 870.00 | 859.00 | 860.00 | 4,300.00 | 31,896 |
| 2024-01-04 | 863.00 | 869.00 | 861.00 | 862.00 | 4,310.00 | 20,589 |
| 2024-01-03 | 863.00 | 869.00 | 863.00 | 864.00 | 4,320.00 | 16,815 |
| 2024-01-02 | 865.00 | 868.00 | 862.00 | 865.00 | 4,325.00 | 30,383 |
| 2023-12-28 | 860.00 | 865.00 | 857.00 | 865.00 | 4,325.00 | 36,275 |
| 2023-12-27 | 857.00 | 862.00 | 857.00 | 860.00 | 4,300.00 | 22,542 |
| 2023-12-26 | 861.00 | 866.00 | 859.00 | 861.00 | 4,305.00 | 17,477 |
| 2023-12-22 | 865.00 | 868.00 | 860.00 | 861.00 | 4,305.00 | 24,528 |
| 2023-12-21 | 862.00 | 867.00 | 862.00 | 864.00 | 4,320.00 | 19,573 |
| 2023-12-20 | 864.00 | 868.00 | 861.00 | 868.00 | 4,340.00 | 28,293 |
| 2023-12-19 | 860.00 | 873.00 | 860.00 | 864.00 | 4,320.00 | 22,015 |
| 2023-12-18 | 859.00 | 864.00 | 859.00 | 861.00 | 4,305.00 | 43,550 |
| 2023-12-15 | 866.00 | 870.00 | 860.00 | 864.00 | 4,320.00 | 44,959 |
| 2023-12-14 | 869.00 | 873.00 | 865.00 | 866.00 | 4,330.00 | 40,250 |
| 2023-12-13 | 874.00 | 875.00 | 864.00 | 868.00 | 4,340.00 | 38,292 |
| 2023-12-12 | 870.00 | 878.00 | 870.00 | 877.00 | 4,385.00 | 47,397 |
| 2023-12-11 | 872.00 | 878.00 | 870.00 | 873.00 | 4,365.00 | 30,042 |
| 2023-12-08 | 871.00 | 878.00 | 869.00 | 872.00 | 4,360.00 | 25,960 |
| 2023-12-07 | 872.00 | 878.00 | 870.00 | 871.00 | 4,355.00 | 36,227 |
| 2023-12-06 | 875.00 | 880.00 | 871.00 | 873.00 | 4,365.00 | 17,526 |
| 2023-12-05 | 878.00 | 880.00 | 870.00 | 876.00 | 4,380.00 | 35,055 |
| 2023-12-04 | 872.00 | 883.00 | 870.00 | 880.00 | 4,400.00 | 28,646 |
| 2023-12-01 | 881.00 | 881.00 | 865.00 | 871.00 | 4,355.00 | 65,297 |
| 2023-11-30 | 878.00 | 884.00 | 878.00 | 882.00 | 4,410.00 | 23,073 |
| 2023-11-29 | 890.00 | 890.00 | 878.00 | 879.00 | 4,395.00 | 98,780 |
| 2023-11-28 | 886.00 | 891.00 | 884.00 | 890.00 | 4,450.00 | 44,121 |
| 2023-11-27 | 890.00 | 895.00 | 881.00 | 887.00 | 4,435.00 | 93,110 |
| 2023-11-24 | 897.00 | 905.00 | 892.00 | 895.00 | 4,475.00 | 97,256 |
| 2023-11-23 | 907.00 | 920.00 | 888.00 | 897.00 | 4,485.00 | 165,931 |
| 2023-11-22 | 1,003.00 | 1,030.00 | 905.00 | 906.00 | 4,530.00 | 2,344,304 |
| 2023-11-21 | 868.00 | 894.00 | 868.00 | 880.00 | 4,400.00 | 172,171 |
| 2023-11-20 | 870.00 | 874.00 | 865.00 | 871.00 | 4,355.00 | 26,492 |
| 2023-11-17 | 872.00 | 875.00 | 865.00 | 870.00 | 4,350.00 | 14,551 |
| 2023-11-16 | 883.00 | 909.00 | 870.00 | 872.00 | 4,360.00 | 186,840 |
| 2023-11-15 | 862.00 | 872.00 | 858.00 | 872.00 | 4,360.00 | 51,562 |
| 2023-11-14 | 850.00 | 871.00 | 850.00 | 860.00 | 4,300.00 | 33,173 |
| 2023-11-13 | 875.00 | 878.00 | 841.00 | 856.00 | 4,280.00 | 53,312 |
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.