Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 869.00 | 884.00 | 864.00 | 871.00 | 4,355.00 | 24,202 |
| 2023-11-09 | 877.00 | 877.00 | 870.00 | 877.00 | 4,385.00 | 14,248 |
| 2023-11-08 | 881.00 | 885.00 | 873.00 | 875.00 | 4,375.00 | 29,761 |
| 2023-11-07 | 874.00 | 883.00 | 871.00 | 880.00 | 4,400.00 | 32,045 |
| 2023-11-06 | 881.00 | 884.00 | 878.00 | 882.00 | 4,410.00 | 46,299 |
| 2023-11-03 | 865.00 | 880.00 | 861.00 | 880.00 | 4,400.00 | 24,166 |
| 2023-11-02 | 855.00 | 869.00 | 853.00 | 866.00 | 4,330.00 | 27,194 |
| 2023-11-01 | 890.00 | 890.00 | 847.00 | 855.00 | 4,275.00 | 13,676 |
| 2023-10-31 | 857.00 | 860.00 | 844.00 | 846.00 | 4,230.00 | 13,160 |
| 2023-10-30 | 845.00 | 863.00 | 844.00 | 859.00 | 4,295.00 | 13,190 |
| 2023-10-27 | 841.00 | 870.00 | 841.00 | 858.00 | 4,290.00 | 16,551 |
| 2023-10-26 | 855.00 | 856.00 | 840.00 | 847.00 | 4,235.00 | 28,151 |
| 2023-10-25 | 870.00 | 874.00 | 861.00 | 868.00 | 4,340.00 | 11,704 |
| 2023-10-24 | 854.00 | 869.00 | 852.00 | 869.00 | 4,345.00 | 11,931 |
| 2023-10-23 | 865.00 | 870.00 | 846.00 | 856.00 | 4,280.00 | 15,512 |
| 2023-10-22 | 6.896 | 6.896 | 6.896 | 6.896 | 34.480 | 0 |
| 2023-10-20 | 862.00 | 874.00 | 852.00 | 862.00 | 4,310.00 | 33,599 |
| 2023-10-19 | 892.00 | 894.00 | 860.00 | 877.00 | 4,385.00 | 42,658 |
| 2023-10-18 | 897.00 | 904.00 | 889.00 | 897.00 | 4,485.00 | 17,986 |
| 2023-10-17 | 887.00 | 900.00 | 886.00 | 897.00 | 4,485.00 | 16,269 |
| 2023-10-16 | 881.00 | 949.00 | 879.00 | 887.00 | 4,435.00 | 145,117 |
| 2023-10-13 | 898.00 | 899.00 | 887.00 | 894.00 | 4,470.00 | 16,022 |
| 2023-10-12 | 887.00 | 898.00 | 882.00 | 898.00 | 4,490.00 | 29,065 |
| 2023-10-11 | 875.00 | 888.00 | 875.00 | 887.00 | 4,435.00 | 24,214 |
| 2023-10-10 | 882.00 | 888.00 | 873.00 | 875.00 | 4,375.00 | 28,111 |
| 2023-10-06 | 880.00 | 889.00 | 876.00 | 882.00 | 4,410.00 | 31,282 |
| 2023-10-05 | 879.00 | 890.00 | 879.00 | 883.00 | 4,415.00 | 15,478 |
| 2023-10-04 | 885.00 | 898.00 | 879.00 | 880.00 | 4,400.00 | 30,861 |
| 2023-09-27 | 900.00 | 902.00 | 878.00 | 902.00 | 4,510.00 | 56,662 |
| 2023-09-26 | 897.00 | 905.00 | 894.00 | 902.00 | 4,510.00 | 28,094 |
| 2023-09-25 | 903.00 | 912.00 | 900.00 | 901.00 | 4,505.00 | 27,536 |
| 2023-09-22 | 916.00 | 921.00 | 907.00 | 912.00 | 4,560.00 | 28,995 |
| 2023-09-21 | 944.00 | 944.00 | 914.00 | 921.00 | 4,605.00 | 33,396 |
| 2023-09-20 | 935.00 | 938.00 | 924.00 | 938.00 | 4,690.00 | 29,768 |
| 2023-09-19 | 940.00 | 942.00 | 927.00 | 935.00 | 4,675.00 | 34,167 |
| 2023-09-18 | 941.00 | 946.00 | 938.00 | 940.00 | 4,700.00 | 14,386 |
| 2023-09-17 | 7.528 | 7.528 | 7.528 | 7.528 | 37.640 | 0 |
| 2023-09-15 | 937.00 | 944.00 | 936.00 | 941.00 | 4,705.00 | 23,248 |
| 2023-09-14 | 932.00 | 941.00 | 928.00 | 937.00 | 4,685.00 | 18,228 |
| 2023-09-13 | 940.00 | 945.00 | 930.00 | 935.00 | 4,675.00 | 25,087 |
| 2023-09-12 | 945.00 | 950.00 | 938.00 | 942.00 | 4,710.00 | 22,457 |
| 2023-09-11 | 946.00 | 948.00 | 942.00 | 945.00 | 4,725.00 | 23,820 |
| 2023-09-08 | 943.00 | 947.00 | 940.00 | 946.00 | 4,730.00 | 20,343 |
| 2023-09-07 | 942.00 | 950.00 | 936.00 | 944.00 | 4,720.00 | 31,968 |
| 2023-09-06 | 945.00 | 953.00 | 941.00 | 942.00 | 4,710.00 | 24,917 |
| 2023-09-05 | 957.00 | 957.00 | 940.00 | 945.00 | 4,725.00 | 47,225 |
| 2023-09-04 | 962.00 | 962.00 | 952.00 | 957.00 | 4,785.00 | 26,851 |
| 2023-09-01 | 962.00 | 970.00 | 950.00 | 959.00 | 4,795.00 | 27,399 |
| 2023-08-31 | 965.00 | 978.00 | 960.00 | 962.00 | 4,810.00 | 25,916 |
| 2023-08-30 | 990.00 | 990.00 | 963.00 | 970.00 | 4,850.00 | 37,198 |
| 2023-08-29 | 965.00 | 967.00 | 953.00 | 965.00 | 4,825.00 | 23,556 |
| 2023-08-28 | 946.00 | 962.00 | 944.00 | 961.00 | 4,805.00 | 37,098 |
| 2023-08-25 | 937.00 | 950.00 | 937.00 | 946.00 | 4,730.00 | 31,083 |
| 2023-08-24 | 956.00 | 960.00 | 950.00 | 950.00 | 4,750.00 | 20,863 |
| 2023-08-23 | 950.00 | 965.00 | 950.00 | 953.00 | 4,765.00 | 33,884 |
| 2023-08-22 | 977.00 | 985.00 | 950.00 | 956.00 | 4,780.00 | 66,576 |
| 2023-08-21 | 990.00 | 997.00 | 974.00 | 984.00 | 4,920.00 | 31,458 |
| 2023-08-18 | 962.00 | 999.00 | 951.00 | 999.00 | 4,995.00 | 32,922 |
| 2023-08-17 | 985.00 | 985.00 | 947.00 | 966.00 | 4,830.00 | 42,783 |
| 2023-08-16 | 995.00 | 995.00 | 972.00 | 986.00 | 4,930.00 | 41,137 |
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.