Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 1,055.00 | 1,062.00 | 1,048.00 | 1,057.00 | 5,285.00 | 42,642 |
| 2023-05-19 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 5,225.00 | 29,213 |
| 2023-05-18 | 1,039.00 | 1,047.00 | 1,039.00 | 1,041.00 | 5,205.00 | 35,121 |
| 2023-05-17 | 1,031.00 | 1,041.00 | 1,031.00 | 1,039.00 | 5,195.00 | 35,524 |
| 2023-05-16 | 1,034.00 | 1,040.00 | 1,029.00 | 1,037.00 | 5,185.00 | 40,509 |
| 2023-05-15 | 1,046.00 | 1,046.00 | 1,030.00 | 1,039.00 | 5,195.00 | 44,410 |
| 2023-05-12 | 1,047.00 | 1,049.00 | 1,040.00 | 1,046.00 | 5,230.00 | 31,104 |
| 2023-05-11 | 1,043.00 | 1,052.00 | 1,043.00 | 1,050.00 | 5,250.00 | 39,127 |
| 2023-05-10 | 1,040.00 | 1,045.00 | 1,037.00 | 1,043.00 | 5,215.00 | 27,871 |
| 2023-05-09 | 1,050.00 | 1,053.00 | 1,038.00 | 1,042.00 | 5,210.00 | 21,952 |
| 2023-05-08 | 1,044.00 | 1,055.00 | 1,044.00 | 1,051.00 | 5,255.00 | 30,441 |
| 2023-05-04 | 1,044.00 | 1,047.00 | 1,033.00 | 1,039.00 | 5,195.00 | 32,142 |
| 2023-05-03 | 1,045.00 | 1,057.00 | 1,039.00 | 1,048.00 | 5,240.00 | 57,039 |
| 2023-05-02 | 1,040.00 | 1,063.00 | 1,030.00 | 1,061.00 | 5,305.00 | 73,855 |
| 2023-04-28 | 1,044.00 | 1,054.00 | 1,029.00 | 1,030.00 | 5,150.00 | 58,161 |
| 2023-04-27 | 1,054.00 | 1,054.00 | 1,016.00 | 1,044.00 | 5,220.00 | 44,557 |
| 2023-04-26 | 1,042.00 | 1,066.00 | 1,035.00 | 1,048.00 | 5,240.00 | 33,407 |
| 2023-04-25 | 1,071.00 | 1,082.00 | 1,036.00 | 1,050.00 | 5,250.00 | 74,974 |
| 2023-04-24 | 1,086.00 | 1,095.00 | 1,070.00 | 1,073.00 | 5,365.00 | 64,010 |
| 2023-04-21 | 1,096.00 | 1,098.00 | 1,070.00 | 1,084.00 | 5,420.00 | 58,997 |
| 2023-04-20 | 1,134.00 | 1,137.00 | 1,087.00 | 1,096.00 | 5,480.00 | 122,723 |
| 2023-04-19 | 1,111.00 | 1,140.00 | 1,111.00 | 1,134.00 | 5,670.00 | 90,972 |
| 2023-04-18 | 1,131.00 | 1,131.00 | 1,108.00 | 1,114.00 | 5,570.00 | 54,185 |
| 2023-04-17 | 1,106.00 | 1,130.00 | 1,102.00 | 1,128.00 | 5,640.00 | 84,219 |
| 2023-04-16 | 8.840 | 8.840 | 8.840 | 8.840 | 44.200 | 0 |
| 2023-04-14 | 1,095.00 | 1,108.00 | 1,087.00 | 1,105.00 | 5,525.00 | 61,967 |
| 2023-04-13 | 1,099.00 | 1,099.00 | 1,078.00 | 1,093.00 | 5,465.00 | 56,626 |
| 2023-04-12 | 1,076.00 | 1,098.00 | 1,069.00 | 1,096.00 | 5,480.00 | 84,301 |
| 2023-04-11 | 1,059.00 | 1,077.00 | 1,047.00 | 1,076.00 | 5,380.00 | 100,140 |
| 2023-04-10 | 1,072.00 | 1,072.00 | 1,042.00 | 1,062.00 | 5,310.00 | 61,725 |
| 2023-04-07 | 1,080.00 | 1,092.00 | 1,067.00 | 1,068.00 | 5,340.00 | 80,558 |
| 2023-04-06 | 1,080.00 | 1,080.00 | 1,053.00 | 1,067.00 | 5,335.00 | 90,592 |
| 2023-04-05 | 1,083.00 | 1,087.00 | 1,076.00 | 1,083.00 | 5,415.00 | 55,982 |
| 2023-04-04 | 1,071.00 | 1,085.00 | 1,069.00 | 1,078.00 | 5,390.00 | 89,213 |
| 2023-04-03 | 1,063.00 | 1,079.00 | 1,001.00 | 1,075.00 | 5,375.00 | 111,114 |
| 2023-03-31 | 1,064.00 | 1,069.00 | 1,058.00 | 1,061.00 | 5,305.00 | 36,126 |
| 2023-03-30 | 1,058.00 | 1,069.00 | 1,053.00 | 1,061.00 | 5,305.00 | 61,841 |
| 2023-03-29 | 1,045.00 | 1,066.00 | 1,045.00 | 1,058.00 | 5,290.00 | 53,498 |
| 2023-03-28 | 1,038.00 | 1,053.00 | 1,037.00 | 1,048.00 | 5,240.00 | 33,658 |
| 2023-03-27 | 1,053.00 | 1,067.00 | 1,033.00 | 1,039.00 | 5,195.00 | 48,951 |
| 2023-03-26 | 8.424 | 8.424 | 8.424 | 8.424 | 42.120 | 0 |
| 2023-03-24 | 1,050.00 | 1,056.00 | 1,043.00 | 1,053.00 | 5,265.00 | 47,669 |
| 2023-03-23 | 1,062.00 | 1,065.00 | 1,044.00 | 1,051.00 | 5,255.00 | 81,564 |
| 2023-03-22 | 1,112.00 | 1,130.00 | 1,070.00 | 1,070.00 | 5,350.00 | 232,561 |
| 2023-03-21 | 1,071.00 | 1,100.00 | 1,053.00 | 1,077.00 | 5,385.00 | 156,443 |
| 2023-03-20 | 1,062.00 | 1,078.00 | 1,062.00 | 1,067.00 | 5,335.00 | 29,513 |
| 2023-03-19 | 8.496 | 8.496 | 8.496 | 8.496 | 42.480 | 0 |
| 2023-03-17 | 1,054.00 | 1,071.00 | 1,045.00 | 1,062.00 | 5,310.00 | 47,314 |
| 2023-03-16 | 1,050.00 | 1,056.00 | 1,040.00 | 1,046.00 | 5,230.00 | 43,629 |
| 2023-03-15 | 1,046.00 | 1,069.00 | 1,046.00 | 1,062.00 | 5,310.00 | 59,549 |
| 2023-03-14 | 1,072.00 | 1,081.00 | 1,037.00 | 1,042.00 | 5,210.00 | 108,025 |
| 2023-03-13 | 1,075.00 | 1,090.00 | 1,063.00 | 1,086.00 | 5,430.00 | 48,961 |
| 2023-03-10 | 1,118.00 | 1,122.00 | 1,092.00 | 1,097.00 | 5,485.00 | 49,327 |
| 2023-03-09 | 1,136.00 | 1,137.00 | 1,113.00 | 1,122.00 | 5,610.00 | 50,294 |
| 2023-03-08 | 1,119.00 | 1,124.00 | 1,106.00 | 1,116.00 | 5,580.00 | 45,786 |
| 2023-03-07 | 1,127.00 | 1,152.00 | 1,113.00 | 1,125.00 | 5,625.00 | 126,830 |
| 2023-03-06 | 1,115.00 | 1,118.00 | 1,060.00 | 1,117.00 | 5,585.00 | 66,168 |
| 2023-03-03 | 1,116.00 | 1,118.00 | 1,108.00 | 1,117.00 | 5,585.00 | 26,136 |
| 2023-03-02 | 1,094.00 | 1,111.00 | 1,094.00 | 1,107.00 | 5,535.00 | 43,176 |
| 2023-02-28 | 1,099.00 | 1,107.00 | 1,094.00 | 1,094.00 | 5,470.00 | 35,653 |
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.