Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 5,977.14 | 125,002 |
| 2022-11-30 | 1,185.00 | 1,185.00 | 1,170.00 | 1,185.00 | 5,902.43 | 51,127 |
| 2022-11-29 | 1,170.00 | 1,185.00 | 1,160.00 | 1,185.00 | 5,902.43 | 90,772 |
| 2022-11-28 | 1,210.00 | 1,215.00 | 1,160.00 | 1,175.00 | 5,852.62 | 166,223 |
| 2022-11-27 | 9.480 | 9.480 | 9.480 | 9.480 | 47.219 | 0 |
| 2022-11-25 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,902.43 | 82,957 |
| 2022-11-24 | 1,165.00 | 1,220.00 | 1,150.00 | 1,200.00 | 5,977.14 | 417,892 |
| 2022-11-23 | 1,140.00 | 1,155.00 | 1,130.00 | 1,150.00 | 5,728.10 | 81,337 |
| 2022-11-22 | 1,115.00 | 1,150.00 | 1,100.00 | 1,130.00 | 5,628.48 | 153,029 |
| 2022-11-21 | 1,185.00 | 1,185.00 | 1,125.00 | 1,130.00 | 5,628.48 | 115,736 |
| 2022-11-20 | 9.440 | 9.440 | 9.440 | 9.440 | 47.020 | 0 |
| 2022-11-18 | 1,165.00 | 1,205.00 | 1,160.00 | 1,180.00 | 5,877.52 | 302,955 |
| 2022-11-17 | 1,170.00 | 1,245.00 | 1,145.00 | 1,160.00 | 5,777.90 | 564,998 |
| 2022-11-16 | 1,180.00 | 1,185.00 | 1,160.00 | 1,170.00 | 5,827.71 | 105,353 |
| 2022-11-15 | 1,175.00 | 1,190.00 | 1,170.00 | 1,185.00 | 5,902.43 | 98,482 |
| 2022-11-14 | 1,165.00 | 1,195.00 | 1,155.00 | 1,185.00 | 5,902.43 | 152,686 |
| 2022-11-13 | 9.400 | 9.400 | 9.400 | 9.400 | 46.821 | 0 |
| 2022-11-11 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 5,852.62 | 235,730 |
| 2022-11-10 | 1,160.00 | 1,175.00 | 1,145.00 | 1,155.00 | 5,753.00 | 129,503 |
| 2022-11-09 | 1,160.00 | 1,180.00 | 1,145.00 | 1,175.00 | 5,852.62 | 282,172 |
| 2022-11-08 | 1,115.00 | 1,280.00 | 1,115.00 | 1,160.00 | 5,777.90 | 3,215,759 |
| 2022-11-07 | 1,055.00 | 1,080.00 | 1,050.00 | 1,075.00 | 5,354.52 | 51,674 |
| 2022-11-04 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 5,254.90 | 58,573 |
| 2022-11-03 | 1,040.00 | 1,065.00 | 1,030.00 | 1,060.00 | 5,279.81 | 32,095 |
| 2022-11-02 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 5,254.90 | 49,488 |
| 2022-11-01 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 5,354.52 | 66,027 |
| 2022-10-31 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 5,254.90 | 35,571 |
| 2022-10-28 | 1,060.00 | 1,075.00 | 1,040.00 | 1,040.00 | 5,180.19 | 50,703 |
| 2022-10-27 | 1,035.00 | 1,100.00 | 1,030.00 | 1,070.00 | 5,329.62 | 279,470 |
| 2022-10-26 | 1,050.00 | 1,065.00 | 1,030.00 | 1,030.00 | 5,130.38 | 57,596 |
| 2022-10-25 | 1,045.00 | 1,050.00 | 1,030.00 | 1,050.00 | 5,230.00 | 45,695 |
| 2022-10-24 | 1,045.00 | 1,065.00 | 1,040.00 | 1,040.00 | 5,180.19 | 59,811 |
| 2022-10-23 | 8.200 | 8.200 | 8.200 | 8.200 | 40.844 | 0 |
| 2022-10-21 | 1,035.00 | 1,050.00 | 1,020.00 | 1,025.00 | 5,105.48 | 53,951 |
| 2022-10-20 | 1,050.00 | 1,065.00 | 1,035.00 | 1,050.00 | 5,230.00 | 34,917 |
| 2022-10-19 | 1,070.00 | 1,080.00 | 1,045.00 | 1,055.00 | 5,254.90 | 46,590 |
| 2022-10-18 | 1,065.00 | 1,080.00 | 1,060.00 | 1,065.00 | 5,304.71 | 40,582 |
| 2022-10-17 | 1,000.00 | 1,050.00 | 999.00 | 1,050.00 | 5,230.00 | 61,842 |
| 2022-10-14 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 5,080.57 | 110,163 |
| 2022-10-13 | 1,025.00 | 1,025.00 | 983.00 | 984.00 | 4,901.26 | 127,332 |
| 2022-10-12 | 1,015.00 | 1,030.00 | 1,000.00 | 1,025.00 | 5,105.48 | 66,065 |
| 2022-10-11 | 1,055.00 | 1,060.00 | 1,005.00 | 1,020.00 | 5,080.57 | 83,685 |
| 2022-10-07 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 5,379.43 | 34,162 |
| 2022-10-06 | 1,070.00 | 1,100.00 | 1,065.00 | 1,085.00 | 5,404.33 | 50,251 |
| 2022-10-05 | 1,090.00 | 1,100.00 | 1,045.00 | 1,070.00 | 5,329.62 | 56,213 |
| 2022-10-04 | 1,050.00 | 1,075.00 | 1,040.00 | 1,075.00 | 5,354.52 | 36,589 |
| 2022-10-03 | 8.240 | 8.240 | 8.240 | 8.240 | 41.043 | 0 |
| 2022-09-30 | 1,015.00 | 1,040.00 | 1,000.00 | 1,030.00 | 5,130.38 | 70,861 |
| 2022-09-29 | 1,040.00 | 1,075.00 | 1,030.00 | 1,035.00 | 5,155.29 | 70,335 |
| 2022-09-28 | 1,065.00 | 1,105.00 | 1,005.00 | 1,025.00 | 5,105.48 | 168,610 |
| 2022-09-27 | 1,080.00 | 1,105.00 | 1,050.00 | 1,065.00 | 5,304.71 | 138,485 |
| 2022-09-26 | 1,160.00 | 1,170.00 | 1,085.00 | 1,085.00 | 5,404.33 | 219,732 |
| 2022-09-23 | 1,230.00 | 1,240.00 | 1,185.00 | 1,190.00 | 5,927.33 | 91,730 |
| 2022-09-22 | 1,250.00 | 1,265.00 | 1,210.00 | 1,235.00 | 6,151.48 | 60,665 |
| 2022-09-21 | 1,260.00 | 1,280.00 | 1,250.00 | 1,265.00 | 6,300.90 | 50,734 |
| 2022-09-20 | 1,265.00 | 1,285.00 | 1,255.00 | 1,270.00 | 6,325.81 | 87,102 |
| 2022-09-19 | 1,300.00 | 1,305.00 | 1,250.00 | 1,260.00 | 6,276.00 | 82,810 |
| 2022-09-16 | 1,305.00 | 1,335.00 | 1,290.00 | 1,300.00 | 6,475.24 | 64,184 |
| 2022-09-15 | 1,320.00 | 1,355.00 | 1,320.00 | 1,325.00 | 6,599.76 | 112,854 |
| 2022-09-14 | 1,280.00 | 1,325.00 | 1,275.00 | 1,320.00 | 6,574.86 | 59,699 |
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.