Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 997.00 | 1,001.00 | 983.00 | 999.00 | 4,995.00 | 20,733 |
| 2023-08-11 | 998.00 | 1,005.00 | 997.00 | 1,002.00 | 5,010.00 | 29,648 |
| 2023-08-10 | 976.00 | 1,006.00 | 970.00 | 1,001.00 | 5,005.00 | 65,147 |
| 2023-08-09 | 969.00 | 978.00 | 959.00 | 976.00 | 4,880.00 | 17,674 |
| 2023-08-08 | 971.00 | 982.00 | 960.00 | 969.00 | 4,845.00 | 30,218 |
| 2023-08-07 | 977.00 | 978.00 | 967.00 | 975.00 | 4,875.00 | 25,120 |
| 2023-08-04 | 982.00 | 983.00 | 972.00 | 977.00 | 4,885.00 | 20,138 |
| 2023-08-03 | 976.00 | 989.00 | 965.00 | 982.00 | 4,910.00 | 34,166 |
| 2023-08-02 | 987.00 | 993.00 | 976.00 | 980.00 | 4,900.00 | 33,111 |
| 2023-08-01 | 992.00 | 998.00 | 987.00 | 987.00 | 4,935.00 | 37,118 |
| 2023-07-31 | 985.00 | 998.00 | 979.00 | 992.00 | 4,960.00 | 28,976 |
| 2023-07-28 | 952.00 | 994.00 | 952.00 | 991.00 | 4,955.00 | 43,022 |
| 2023-07-27 | 935.00 | 979.00 | 935.00 | 963.00 | 4,815.00 | 60,756 |
| 2023-07-26 | 982.00 | 987.00 | 920.00 | 935.00 | 4,675.00 | 146,856 |
| 2023-07-25 | 997.00 | 1,002.00 | 971.00 | 982.00 | 4,910.00 | 82,072 |
| 2023-07-24 | 1,014.00 | 1,015.00 | 989.00 | 997.00 | 4,985.00 | 122,165 |
| 2023-07-21 | 1,023.00 | 1,025.00 | 1,007.00 | 1,017.00 | 5,085.00 | 83,835 |
| 2023-07-20 | 1,023.00 | 1,054.00 | 1,022.00 | 1,025.00 | 5,125.00 | 83,591 |
| 2023-07-19 | 1,035.00 | 1,037.00 | 1,022.00 | 1,026.00 | 5,130.00 | 42,121 |
| 2023-07-18 | 1,040.00 | 1,046.00 | 1,025.00 | 1,028.00 | 5,140.00 | 58,282 |
| 2023-07-17 | 1,031.00 | 1,051.00 | 1,031.00 | 1,047.00 | 5,235.00 | 41,054 |
| 2023-07-14 | 1,036.00 | 1,040.00 | 1,028.00 | 1,037.00 | 5,185.00 | 60,436 |
| 2023-07-13 | 1,041.00 | 1,041.00 | 1,032.00 | 1,038.00 | 5,190.00 | 34,377 |
| 2023-07-12 | 1,044.00 | 1,044.00 | 1,032.00 | 1,032.00 | 5,160.00 | 45,841 |
| 2023-07-11 | 1,030.00 | 1,041.00 | 1,030.00 | 1,036.00 | 5,180.00 | 27,655 |
| 2023-07-10 | 1,031.00 | 1,035.00 | 1,021.00 | 1,030.00 | 5,150.00 | 40,675 |
| 2023-07-07 | 1,053.00 | 1,053.00 | 1,028.00 | 1,035.00 | 5,175.00 | 66,054 |
| 2023-07-06 | 1,070.00 | 1,070.00 | 1,038.00 | 1,058.00 | 5,290.00 | 94,588 |
| 2023-07-05 | 1,081.00 | 1,084.00 | 1,056.00 | 1,066.00 | 5,330.00 | 85,943 |
| 2023-07-04 | 1,081.00 | 1,090.00 | 1,071.00 | 1,081.00 | 5,405.00 | 38,377 |
| 2023-07-03 | 1,080.00 | 1,095.00 | 1,079.00 | 1,086.00 | 5,430.00 | 44,813 |
| 2023-06-30 | 1,080.00 | 1,085.00 | 1,071.00 | 1,080.00 | 5,400.00 | 48,160 |
| 2023-06-29 | 1,107.00 | 1,107.00 | 1,077.00 | 1,085.00 | 5,425.00 | 82,394 |
| 2023-06-28 | 1,106.00 | 1,112.00 | 1,101.00 | 1,106.00 | 5,530.00 | 36,323 |
| 2023-06-27 | 1,106.00 | 1,110.00 | 1,097.00 | 1,106.00 | 5,530.00 | 47,301 |
| 2023-06-26 | 1,120.00 | 1,120.00 | 1,096.00 | 1,100.00 | 5,500.00 | 53,512 |
| 2023-06-23 | 1,146.00 | 1,148.00 | 1,101.00 | 1,107.00 | 5,535.00 | 192,057 |
| 2023-06-22 | 1,101.00 | 1,147.00 | 1,097.00 | 1,120.00 | 5,600.00 | 286,529 |
| 2023-06-21 | 1,110.00 | 1,113.00 | 1,096.00 | 1,106.00 | 5,530.00 | 45,893 |
| 2023-06-20 | 1,111.00 | 1,115.00 | 1,095.00 | 1,110.00 | 5,550.00 | 72,100 |
| 2023-06-19 | 1,082.00 | 1,108.00 | 1,073.00 | 1,106.00 | 5,530.00 | 83,202 |
| 2023-06-16 | 1,079.00 | 1,084.00 | 1,076.00 | 1,084.00 | 5,420.00 | 22,627 |
| 2023-06-15 | 1,082.00 | 1,088.00 | 1,065.00 | 1,074.00 | 5,370.00 | 56,978 |
| 2023-06-14 | 1,091.00 | 1,097.00 | 1,070.00 | 1,074.00 | 5,370.00 | 74,875 |
| 2023-06-13 | 1,096.00 | 1,104.00 | 1,093.00 | 1,096.00 | 5,480.00 | 61,984 |
| 2023-06-12 | 1,112.00 | 1,113.00 | 1,089.00 | 1,093.00 | 5,465.00 | 169,353 |
| 2023-06-11 | 9.056 | 9.056 | 9.056 | 9.056 | 45.280 | 0 |
| 2023-06-09 | 1,070.00 | 1,141.00 | 1,070.00 | 1,132.00 | 5,660.00 | 500,406 |
| 2023-06-08 | 1,070.00 | 1,077.00 | 1,065.00 | 1,065.00 | 5,325.00 | 36,150 |
| 2023-06-07 | 1,072.00 | 1,078.00 | 1,068.00 | 1,075.00 | 5,375.00 | 44,623 |
| 2023-06-06 | 8.576 | 8.576 | 8.576 | 8.576 | 42.880 | 0 |
| 2023-06-05 | 1,069.00 | 1,078.00 | 1,065.00 | 1,072.00 | 5,360.00 | 37,079 |
| 2023-06-02 | 1,071.00 | 1,075.00 | 1,060.00 | 1,069.00 | 5,345.00 | 50,549 |
| 2023-06-01 | 1,069.00 | 1,077.00 | 1,068.00 | 1,071.00 | 5,355.00 | 31,002 |
| 2023-05-31 | 1,070.00 | 1,126.00 | 1,054.00 | 1,075.00 | 5,375.00 | 121,135 |
| 2023-05-30 | 1,060.00 | 1,075.00 | 1,050.00 | 1,066.00 | 5,330.00 | 58,307 |
| 2023-05-26 | 1,085.00 | 1,091.00 | 1,059.00 | 1,062.00 | 5,310.00 | 127,965 |
| 2023-05-25 | 1,065.00 | 1,155.00 | 1,063.00 | 1,093.00 | 5,465.00 | 942,193 |
| 2023-05-24 | 1,056.00 | 1,098.00 | 1,055.00 | 1,068.00 | 5,340.00 | 98,278 |
| 2023-05-23 | 1,056.00 | 1,065.00 | 1,056.00 | 1,061.00 | 5,305.00 | 28,658 |
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.