Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 1,295.00 | 1,340.00 | 1,290.00 | 1,320.00 | 6,574.86 | 208,968 |
| 2022-09-08 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 6,375.62 | 63,360 |
| 2022-09-07 | 1,310.00 | 1,320.00 | 1,265.00 | 1,275.00 | 6,350.71 | 93,929 |
| 2022-09-06 | 1,300.00 | 1,365.00 | 1,300.00 | 1,320.00 | 6,574.86 | 111,285 |
| 2022-09-05 | 1,310.00 | 1,325.00 | 1,295.00 | 1,295.00 | 6,450.33 | 96,069 |
| 2022-09-04 | 10.560 | 10.560 | 10.560 | 10.560 | 52.599 | 0 |
| 2022-09-02 | 1,330.00 | 1,340.00 | 1,315.00 | 1,320.00 | 6,574.86 | 71,655 |
| 2022-09-01 | 1,365.00 | 1,365.00 | 1,325.00 | 1,330.00 | 6,624.67 | 63,867 |
| 2022-08-31 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 6,823.90 | 44,265 |
| 2022-08-30 | 1,350.00 | 1,375.00 | 1,350.00 | 1,365.00 | 6,799.00 | 52,832 |
| 2022-08-29 | 1,355.00 | 1,360.00 | 1,325.00 | 1,350.00 | 6,724.29 | 96,015 |
| 2022-08-26 | 1,410.00 | 1,425.00 | 1,400.00 | 1,400.00 | 6,973.33 | 64,140 |
| 2022-08-25 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 6,998.24 | 79,658 |
| 2022-08-24 | 1,385.00 | 1,405.00 | 1,370.00 | 1,390.00 | 6,923.52 | 88,274 |
| 2022-08-23 | 1,420.00 | 1,445.00 | 1,375.00 | 1,380.00 | 6,873.71 | 147,607 |
| 2022-08-22 | 1,415.00 | 1,460.00 | 1,390.00 | 1,450.00 | 7,222.38 | 224,609 |
| 2022-08-21 | 11.440 | 11.440 | 11.440 | 11.440 | 56.982 | 0 |
| 2022-08-19 | 1,435.00 | 1,500.00 | 1,420.00 | 1,430.00 | 7,122.76 | 291,705 |
| 2022-08-18 | 1,420.00 | 1,435.00 | 1,405.00 | 1,425.00 | 7,097.86 | 43,248 |
| 2022-08-17 | 1,445.00 | 1,445.00 | 1,425.00 | 1,430.00 | 7,122.76 | 67,498 |
| 2022-08-16 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 7,222.38 | 98,684 |
| 2022-08-15 | 11.600 | 11.600 | 11.600 | 11.600 | 57.779 | 0 |
| 2022-08-12 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 7,222.38 | 100,634 |
| 2022-08-11 | 1,450.00 | 1,450.00 | 1,430.00 | 1,435.00 | 7,147.67 | 72,417 |
| 2022-08-10 | 1,420.00 | 1,435.00 | 1,415.00 | 1,435.00 | 7,147.67 | 59,195 |
| 2022-08-09 | 1,440.00 | 1,445.00 | 1,410.00 | 1,430.00 | 7,122.76 | 73,104 |
| 2022-08-08 | 1,405.00 | 1,445.00 | 1,400.00 | 1,435.00 | 7,147.67 | 169,660 |
| 2022-08-07 | 11.240 | 11.240 | 11.240 | 11.240 | 55.986 | 0 |
| 2022-08-05 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 6,998.24 | 93,560 |
| 2022-08-04 | 1,415.00 | 1,430.00 | 1,390.00 | 1,395.00 | 6,948.43 | 148,204 |
| 2022-08-03 | 1,390.00 | 1,435.00 | 1,390.00 | 1,435.00 | 7,147.67 | 76,731 |
| 2022-08-02 | 1,435.00 | 1,440.00 | 1,400.00 | 1,400.00 | 6,973.33 | 61,490 |
| 2022-08-01 | 1,425.00 | 1,440.00 | 1,410.00 | 1,435.00 | 7,147.67 | 120,019 |
| 2022-07-29 | 1,405.00 | 1,425.00 | 1,405.00 | 1,415.00 | 7,048.05 | 67,167 |
| 2022-07-28 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 6,973.33 | 62,490 |
| 2022-07-27 | 1,395.00 | 1,430.00 | 1,395.00 | 1,400.00 | 6,973.33 | 69,273 |
| 2022-07-26 | 1,380.00 | 1,480.00 | 1,380.00 | 1,405.00 | 6,998.24 | 513,373 |
| 2022-07-25 | 1,360.00 | 1,420.00 | 1,360.00 | 1,385.00 | 6,898.62 | 108,753 |
| 2022-07-22 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 6,873.71 | 36,736 |
| 2022-07-21 | 1,365.00 | 1,380.00 | 1,355.00 | 1,380.00 | 6,873.71 | 41,709 |
| 2022-07-20 | 1,380.00 | 1,395.00 | 1,360.00 | 1,370.00 | 6,823.90 | 108,096 |
| 2022-07-19 | 1,330.00 | 1,375.00 | 1,320.00 | 1,350.00 | 6,724.29 | 115,817 |
| 2022-07-18 | 1,310.00 | 1,340.00 | 1,305.00 | 1,335.00 | 6,649.57 | 66,891 |
| 2022-07-15 | 1,310.00 | 1,315.00 | 1,265.00 | 1,300.00 | 6,475.24 | 38,225 |
| 2022-07-14 | 1,285.00 | 1,305.00 | 1,275.00 | 1,305.00 | 6,500.14 | 40,631 |
| 2022-07-13 | 1,280.00 | 1,300.00 | 1,270.00 | 1,295.00 | 6,450.33 | 47,707 |
| 2022-07-12 | 1,315.00 | 1,320.00 | 1,275.00 | 1,280.00 | 6,375.62 | 99,495 |
| 2022-07-11 | 1,330.00 | 1,345.00 | 1,310.00 | 1,330.00 | 6,624.67 | 74,501 |
| 2022-07-10 | 10.640 | 10.640 | 10.640 | 10.640 | 52.997 | 0 |
| 2022-07-08 | 1,330.00 | 1,350.00 | 1,325.00 | 1,330.00 | 6,624.67 | 62,028 |
| 2022-07-07 | 1,300.00 | 1,425.00 | 1,300.00 | 1,315.00 | 6,549.95 | 325,852 |
| 2022-07-06 | 1,310.00 | 1,315.00 | 1,280.00 | 1,290.00 | 6,425.43 | 44,714 |
| 2022-07-05 | 1,255.00 | 1,315.00 | 1,250.00 | 1,315.00 | 6,549.95 | 83,282 |
| 2022-07-04 | 1,300.00 | 1,320.00 | 1,220.00 | 1,240.00 | 6,176.38 | 141,523 |
| 2022-07-03 | 10.280 | 10.280 | 10.280 | 10.280 | 51.204 | 0 |
| 2022-07-01 | 1,325.00 | 1,345.00 | 1,275.00 | 1,285.00 | 6,400.52 | 96,366 |
| 2022-06-30 | 1,355.00 | 1,365.00 | 1,305.00 | 1,305.00 | 6,500.14 | 76,666 |
| 2022-06-29 | 1,315.00 | 1,375.00 | 1,315.00 | 1,355.00 | 6,749.19 | 62,366 |
| 2022-06-28 | 1,340.00 | 1,375.00 | 1,320.00 | 1,350.00 | 6,724.29 | 70,656 |
| 2022-06-27 | 1,300.00 | 1,355.00 | 1,290.00 | 1,340.00 | 6,674.48 | 99,829 |
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.