Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,200.00 | 1,285.00 | 1,200.00 | 1,285.00 | 6,400.52 | 163,723 |
| 2022-06-23 | 1,300.00 | 1,325.00 | 1,210.00 | 1,210.00 | 6,026.95 | 288,044 |
| 2022-06-22 | 1,415.00 | 1,430.00 | 1,305.00 | 1,315.00 | 6,549.95 | 133,976 |
| 2022-06-21 | 1,400.00 | 1,425.00 | 1,395.00 | 1,410.00 | 7,023.14 | 57,453 |
| 2022-06-20 | 1,495.00 | 1,505.00 | 1,390.00 | 1,400.00 | 6,973.33 | 177,726 |
| 2022-06-17 | 1,430.00 | 1,490.00 | 1,420.00 | 1,485.00 | 7,396.71 | 96,830 |
| 2022-06-16 | 1,475.00 | 1,520.00 | 1,465.00 | 1,470.00 | 7,322.00 | 124,932 |
| 2022-06-15 | 1,485.00 | 1,515.00 | 1,455.00 | 1,460.00 | 7,272.19 | 145,244 |
| 2022-06-14 | 1,480.00 | 1,520.00 | 1,460.00 | 1,510.00 | 7,521.24 | 125,905 |
| 2022-06-13 | 1,570.00 | 1,585.00 | 1,510.00 | 1,510.00 | 7,521.24 | 149,012 |
| 2022-06-12 | 12.960 | 12.960 | 12.960 | 12.960 | 64.553 | 0 |
| 2022-06-10 | 1,610.00 | 1,635.00 | 1,600.00 | 1,620.00 | 8,069.14 | 165,665 |
| 2022-06-09 | 1,610.00 | 1,780.00 | 1,580.00 | 1,640.00 | 8,168.76 | 2,070,530 |
| 2022-06-08 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 8,044.24 | 40,445 |
| 2022-06-07 | 1,635.00 | 1,635.00 | 1,600.00 | 1,610.00 | 8,019.33 | 60,024 |
| 2022-06-03 | 1,630.00 | 1,645.00 | 1,625.00 | 1,635.00 | 8,143.86 | 44,428 |
| 2022-06-02 | 1,630.00 | 1,640.00 | 1,620.00 | 1,625.00 | 8,094.05 | 53,880 |
| 2022-05-31 | 1,625.00 | 1,635.00 | 1,620.00 | 1,630.00 | 8,118.95 | 128,199 |
| 2022-05-30 | 1,625.00 | 1,635.00 | 1,615.00 | 1,625.00 | 8,094.05 | 44,623 |
| 2022-05-27 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 8,044.24 | 39,244 |
| 2022-05-26 | 1,600.00 | 1,620.00 | 1,590.00 | 1,605.00 | 7,994.43 | 63,762 |
| 2022-05-25 | 1,605.00 | 1,630.00 | 1,595.00 | 1,600.00 | 7,969.52 | 62,216 |
| 2022-05-24 | 1,605.00 | 1,620.00 | 1,580.00 | 1,590.00 | 7,919.71 | 84,124 |
| 2022-05-23 | 1,620.00 | 1,625.00 | 1,600.00 | 1,605.00 | 7,994.43 | 52,108 |
| 2022-05-22 | 12.920 | 12.920 | 12.920 | 12.920 | 64.354 | 0 |
| 2022-05-20 | 1,600.00 | 1,625.00 | 1,600.00 | 1,615.00 | 8,044.24 | 49,434 |
| 2022-05-19 | 1,585.00 | 1,610.00 | 1,575.00 | 1,600.00 | 7,969.52 | 76,881 |
| 2022-05-18 | 1,650.00 | 1,665.00 | 1,620.00 | 1,625.00 | 8,094.05 | 77,766 |
| 2022-05-17 | 1,630.00 | 1,650.00 | 1,630.00 | 1,640.00 | 8,168.76 | 41,983 |
| 2022-05-16 | 1,625.00 | 1,645.00 | 1,615.00 | 1,635.00 | 8,143.86 | 69,780 |
| 2022-05-13 | 1,605.00 | 1,625.00 | 1,590.00 | 1,615.00 | 8,044.24 | 73,031 |
| 2022-05-12 | 1,655.00 | 1,655.00 | 1,575.00 | 1,585.00 | 7,894.81 | 123,077 |
| 2022-05-11 | 1,660.00 | 1,685.00 | 1,650.00 | 1,655.00 | 8,243.48 | 77,074 |
| 2022-05-10 | 1,640.00 | 1,670.00 | 1,610.00 | 1,665.00 | 8,293.29 | 172,909 |
| 2022-05-09 | 14.000 | 14.120 | 13.440 | 13.560 | 67.542 | 918,223 |
| 2022-05-08 | 14.160 | 14.160 | 14.160 | 14.160 | 70.530 | 0 |
| 2022-05-06 | 1,755.00 | 1,805.00 | 1,755.00 | 1,770.00 | 8,816.29 | 231,055 |
| 2022-05-05 | 14.240 | 14.240 | 14.240 | 14.240 | 70.929 | 0 |
| 2022-05-04 | 1,810.00 | 1,815.00 | 1,780.00 | 1,780.00 | 8,866.10 | 150,605 |
| 2022-05-03 | 1,815.00 | 1,825.00 | 1,805.00 | 1,810.00 | 9,015.52 | 159,276 |
| 2022-05-02 | 1,785.00 | 1,835.00 | 1,780.00 | 1,820.00 | 9,065.33 | 316,400 |
| 2022-05-01 | 14.400 | 14.400 | 14.400 | 14.400 | 71.726 | 0 |
| 2022-04-29 | 1,815.00 | 1,820.00 | 1,785.00 | 1,800.00 | 8,965.71 | 168,565 |
| 2022-04-28 | 1,830.00 | 1,840.00 | 1,795.00 | 1,820.00 | 9,065.33 | 244,776 |
| 2022-04-27 | 1,790.00 | 1,855.00 | 1,770.00 | 1,820.00 | 9,065.33 | 618,506 |
| 2022-04-26 | 1,800.00 | 1,825.00 | 1,785.00 | 1,820.00 | 9,065.33 | 647,895 |
| 2022-04-25 | 1,735.00 | 1,810.00 | 1,735.00 | 1,755.00 | 8,741.57 | 186,556 |
| 2022-04-24 | 14.280 | 14.280 | 14.280 | 14.280 | 71.128 | 0 |
| 2022-04-22 | 1,760.00 | 1,785.00 | 1,745.00 | 1,785.00 | 8,891.00 | 129,889 |
| 2022-04-21 | 1,790.00 | 1,805.00 | 1,770.00 | 1,780.00 | 8,866.10 | 192,482 |
| 2022-04-20 | 1,740.00 | 1,815.00 | 1,735.00 | 1,790.00 | 8,915.90 | 499,956 |
| 2022-04-19 | 1,735.00 | 1,750.00 | 1,730.00 | 1,740.00 | 8,666.86 | 84,981 |
| 2022-04-18 | 1,735.00 | 1,745.00 | 1,715.00 | 1,735.00 | 8,641.95 | 119,202 |
| 2022-04-15 | 1,725.00 | 1,735.00 | 1,710.00 | 1,735.00 | 8,641.95 | 96,924 |
| 2022-04-14 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 8,567.24 | 107,073 |
| 2022-04-13 | 1,705.00 | 1,730.00 | 1,695.00 | 1,720.00 | 8,567.24 | 59,504 |
| 2022-04-12 | 1,710.00 | 1,770.00 | 1,690.00 | 1,700.00 | 8,467.62 | 196,280 |
| 2022-04-11 | 1,735.00 | 1,750.00 | 1,710.00 | 1,720.00 | 8,567.24 | 69,776 |
| 2022-04-10 | 13.840 | 13.840 | 13.840 | 13.840 | 68.936 | 0 |
| 2022-04-08 | 1,760.00 | 1,775.00 | 1,720.00 | 1,730.00 | 8,617.05 | 167,861 |
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.