Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 1,109.00 | 1,109.00 | 1,050.00 | 1,097.00 | 5,485.00 | 44,365 |
| 2023-02-24 | 1,135.00 | 1,135.00 | 1,108.00 | 1,113.00 | 5,565.00 | 831 |
| 2023-02-23 | 1,136.00 | 1,142.00 | 1,121.00 | 1,137.00 | 5,685.00 | 164 |
| 2023-02-22 | 1,142.00 | 1,169.00 | 1,131.00 | 1,136.00 | 5,680.00 | 448 |
| 2023-02-21 | 1,139.00 | 1,149.00 | 1,138.00 | 1,146.00 | 5,730.00 | 823 |
| 2023-02-20 | 1,124.00 | 1,139.00 | 1,115.00 | 1,139.00 | 5,695.00 | 1,173 |
| 2023-02-17 | 1,121.00 | 1,134.00 | 1,113.00 | 1,126.00 | 5,630.00 | 216 |
| 2023-02-16 | 1,113.00 | 1,130.00 | 1,113.00 | 1,122.00 | 5,610.00 | 47 |
| 2023-02-15 | 1,140.00 | 1,145.00 | 1,111.00 | 1,113.00 | 5,565.00 | 1,901 |
| 2023-02-14 | 1,141.00 | 1,155.00 | 1,140.00 | 1,140.00 | 5,700.00 | 628 |
| 2023-02-13 | 1,135.00 | 1,153.00 | 1,131.00 | 1,141.00 | 5,705.00 | 2,310 |
| 2023-02-10 | 1,169.00 | 1,174.00 | 1,140.00 | 1,140.00 | 5,700.00 | 3,461 |
| 2023-02-09 | 1,175.00 | 1,175.00 | 1,167.00 | 1,169.00 | 5,845.00 | 2,299 |
| 2023-02-08 | 1,179.00 | 1,179.00 | 1,168.00 | 1,174.00 | 5,870.00 | 583 |
| 2023-02-07 | 1,168.00 | 1,179.00 | 1,164.00 | 1,174.00 | 5,870.00 | 2,876 |
| 2023-02-06 | 1,181.00 | 1,181.00 | 1,169.00 | 1,170.00 | 5,850.00 | 322 |
| 2023-02-03 | 1,180.00 | 1,189.00 | 1,168.00 | 1,174.00 | 5,870.00 | 846 |
| 2023-02-02 | 1,184.00 | 1,190.00 | 1,175.00 | 1,181.00 | 5,905.00 | 1,189 |
| 2023-02-01 | 1,199.00 | 1,199.00 | 1,165.00 | 1,195.00 | 5,975.00 | 2,260 |
| 2023-01-31 | 1,147.00 | 1,195.00 | 1,143.00 | 1,195.00 | 5,975.00 | 11,923 |
| 2023-01-30 | 1,169.00 | 1,169.00 | 1,148.00 | 1,149.00 | 5,745.00 | 2,436 |
| 2023-01-27 | 1,161.00 | 1,171.00 | 1,150.00 | 1,162.00 | 5,810.00 | 1,043 |
| 2023-01-26 | 1,138.00 | 1,169.00 | 1,137.00 | 1,162.00 | 5,810.00 | 4,849 |
| 2023-01-25 | 1,147.00 | 1,149.00 | 1,135.00 | 1,135.00 | 5,675.00 | 5,840 |
| 2023-01-20 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 5,675.00 | 126,824 |
| 2023-01-19 | 1,180.00 | 1,180.00 | 1,135.00 | 1,135.00 | 5,675.00 | 256,903 |
| 2023-01-18 | 1,185.00 | 1,190.00 | 1,140.00 | 1,170.00 | 5,850.00 | 352,127 |
| 2023-01-17 | 1,250.00 | 1,345.00 | 1,160.00 | 1,180.00 | 5,900.00 | 4,462,192 |
| 2023-01-16 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 5,550.00 | 123,066 |
| 2023-01-13 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 5,550.00 | 39,387 |
| 2023-01-12 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 5,550.00 | 38,518 |
| 2023-01-11 | 1,090.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,475.00 | 59,455 |
| 2023-01-10 | 1,095.00 | 1,115.00 | 1,080.00 | 1,090.00 | 5,450.00 | 53,798 |
| 2023-01-09 | 1,075.00 | 1,095.00 | 1,070.00 | 1,090.00 | 5,450.00 | 53,358 |
| 2023-01-06 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 5,350.00 | 46,530 |
| 2023-01-05 | 1,045.00 | 1,065.00 | 1,035.00 | 1,050.00 | 5,250.00 | 45,874 |
| 2023-01-04 | 1,010.00 | 1,050.00 | 1,005.00 | 1,045.00 | 5,225.00 | 32,837 |
| 2023-01-03 | 1,020.00 | 1,030.00 | 993.00 | 1,020.00 | 5,100.00 | 67,210 |
| 2023-01-02 | 1,025.00 | 1,040.00 | 1,000.00 | 1,010.00 | 5,050.00 | 71,643 |
| 2022-12-29 | 1,040.00 | 1,055.00 | 1,025.00 | 1,025.00 | 5,125.00 | 54,036 |
| 2022-12-28 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 5,250.00 | 28,846 |
| 2022-12-27 | 1,035.00 | 1,060.00 | 1,035.00 | 1,050.00 | 5,230.00 | 48,676 |
| 2022-12-26 | 1,055.00 | 1,065.00 | 1,040.00 | 1,040.00 | 5,180.19 | 52,194 |
| 2022-12-25 | 8.400 | 8.400 | 8.400 | 8.400 | 41.840 | 0 |
| 2022-12-23 | 1,085.00 | 1,090.00 | 1,045.00 | 1,050.00 | 5,230.00 | 85,799 |
| 2022-12-22 | 1,095.00 | 1,120.00 | 1,090.00 | 1,100.00 | 5,479.05 | 82,692 |
| 2022-12-21 | 1,110.00 | 1,115.00 | 1,085.00 | 1,095.00 | 5,454.14 | 52,349 |
| 2022-12-20 | 1,125.00 | 1,135.00 | 1,095.00 | 1,105.00 | 5,503.95 | 69,131 |
| 2022-12-19 | 1,145.00 | 1,165.00 | 1,125.00 | 1,135.00 | 5,653.38 | 60,079 |
| 2022-12-16 | 1,140.00 | 1,150.00 | 1,130.00 | 1,145.00 | 5,703.19 | 33,293 |
| 2022-12-15 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 5,753.00 | 47,854 |
| 2022-12-14 | 1,135.00 | 1,155.00 | 1,135.00 | 1,155.00 | 5,753.00 | 66,734 |
| 2022-12-13 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 5,603.57 | 57,283 |
| 2022-12-12 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 5,653.38 | 38,666 |
| 2022-12-09 | 1,145.00 | 1,145.00 | 1,120.00 | 1,145.00 | 5,703.19 | 49,780 |
| 2022-12-08 | 1,160.00 | 1,170.00 | 1,120.00 | 1,135.00 | 5,653.38 | 64,546 |
| 2022-12-07 | 1,155.00 | 1,160.00 | 1,130.00 | 1,155.00 | 5,753.00 | 38,028 |
| 2022-12-06 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 5,777.90 | 90,534 |
| 2022-12-05 | 1,190.00 | 1,205.00 | 1,185.00 | 1,200.00 | 5,977.14 | 80,929 |
| 2022-12-02 | 1,195.00 | 1,215.00 | 1,190.00 | 1,190.00 | 5,927.33 | 89,913 |
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.