Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,822.00 | 1,854.00 | 1,796.00 | 1,850.00 | 1,850.00 | 25,375 |
| 2026-07-20 | 1,849.00 | 1,880.00 | 1,802.00 | 1,821.00 | 1,821.00 | 41,722 |
| 2026-07-16 | 1,850.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,850.00 | 37,537 |
| 2026-07-15 | 1,810.00 | 1,856.00 | 1,807.00 | 1,842.00 | 1,842.00 | 10,775 |
| 2026-07-14 | 1,845.00 | 1,887.00 | 1,789.00 | 1,825.00 | 1,825.00 | 45,035 |
| 2026-07-13 | 1,886.00 | 1,910.00 | 1,802.00 | 1,810.00 | 1,810.00 | 28,947 |
| 2026-07-10 | 1,837.00 | 1,900.00 | 1,833.00 | 1,886.00 | 1,886.00 | 5,437 |
| 2026-07-09 | 1,873.00 | 1,873.00 | 1,750.00 | 1,837.00 | 1,837.00 | 17,018 |
| 2026-07-08 | 1,925.00 | 1,925.00 | 1,863.00 | 1,873.00 | 1,873.00 | 9,180 |
| 2026-07-07 | 1,926.00 | 1,955.00 | 1,889.00 | 1,926.00 | 1,926.00 | 12,029 |
| 2026-07-06 | 1,873.00 | 1,940.00 | 1,869.00 | 1,926.00 | 1,926.00 | 31,316 |
| 2026-07-03 | 1,884.00 | 1,900.00 | 1,835.00 | 1,873.00 | 1,873.00 | 12,939 |
| 2026-07-02 | 1,736.00 | 1,948.00 | 1,736.00 | 1,900.00 | 1,900.00 | 31,664 |
| 2026-07-01 | 1,816.00 | 1,943.00 | 1,815.00 | 1,925.00 | 1,925.00 | 31,049 |
| 2026-06-30 | 1,803.00 | 1,828.00 | 1,798.00 | 1,816.00 | 1,816.00 | 16,677 |
| 2026-06-29 | 1,772.00 | 1,855.00 | 1,771.00 | 1,803.00 | 1,803.00 | 29,443 |
| 2026-06-26 | 1,882.00 | 1,895.00 | 1,751.00 | 1,787.00 | 1,787.00 | 39,345 |
| 2026-06-25 | 1,872.00 | 1,973.00 | 1,872.00 | 1,882.00 | 1,882.00 | 11,884 |
| 2026-06-24 | 1,791.00 | 1,927.00 | 1,791.00 | 1,872.00 | 1,872.00 | 33,506 |
| 2026-06-23 | 1,930.00 | 1,937.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50,832 |
| 2026-06-22 | 1,893.00 | 1,997.00 | 1,851.00 | 1,946.00 | 1,946.00 | 40,195 |
| 2026-06-19 | 1,999.00 | 1,999.00 | 1,900.00 | 1,900.00 | 1,900.00 | 36,260 |
| 2026-06-18 | 1,993.00 | 2,060.00 | 1,980.00 | 1,999.00 | 1,999.00 | 23,002 |
| 2026-06-17 | 2,040.00 | 2,060.00 | 1,968.00 | 2,060.00 | 2,060.00 | 10,559 |
| 2026-06-16 | 1,953.00 | 2,080.00 | 1,953.00 | 2,035.00 | 2,035.00 | 30,413 |
| 2026-06-15 | 1,993.00 | 2,040.00 | 1,993.00 | 2,000.00 | 2,000.00 | 30,941 |
| 2026-06-12 | 1,836.00 | 2,015.00 | 1,836.00 | 1,993.00 | 1,993.00 | 75,662 |
| 2026-06-11 | 1,839.00 | 1,898.00 | 1,816.00 | 1,880.00 | 1,880.00 | 49,454 |
| 2026-06-10 | 1,880.00 | 1,900.00 | 1,798.00 | 1,839.00 | 1,839.00 | 11,280 |
| 2026-06-09 | 1,798.00 | 1,886.00 | 1,798.00 | 1,870.00 | 1,870.00 | 22,540 |
| 2026-06-08 | 1,897.00 | 1,897.00 | 1,810.00 | 1,813.00 | 1,813.00 | 37,097 |
| 2026-06-05 | 1,945.00 | 1,945.00 | 1,880.00 | 1,898.00 | 1,898.00 | 33,943 |
| 2026-06-04 | 1,914.00 | 1,950.00 | 1,892.00 | 1,935.00 | 1,935.00 | 23,912 |
| 2026-06-02 | 1,980.00 | 1,980.00 | 1,878.00 | 1,930.00 | 1,930.00 | 64,045 |
| 2026-06-01 | 2,055.00 | 2,055.00 | 1,969.00 | 1,980.00 | 1,980.00 | 101,171 |
| 2026-05-29 | 2,195.00 | 2,200.00 | 1,997.00 | 2,060.00 | 2,060.00 | 142,346 |
| 2026-05-28 | 2,170.00 | 2,210.00 | 2,155.00 | 2,195.00 | 2,195.00 | 59,085 |
| 2026-05-27 | 2,295.00 | 2,295.00 | 2,185.00 | 2,215.00 | 2,215.00 | 73,509 |
| 2026-05-26 | 2,330.00 | 2,400.00 | 2,295.00 | 2,295.00 | 2,295.00 | 39,263 |
| 2026-05-22 | 2,280.00 | 2,385.00 | 2,245.00 | 2,340.00 | 2,340.00 | 41,750 |
| 2026-05-21 | 2,400.00 | 2,460.00 | 2,240.00 | 2,265.00 | 2,265.00 | 104,350 |
| 2026-05-20 | 2,425.00 | 2,530.00 | 2,320.00 | 2,395.00 | 2,395.00 | 55,607 |
| 2026-05-19 | 2,445.00 | 2,570.00 | 2,360.00 | 2,425.00 | 2,425.00 | 69,546 |
| 2026-05-18 | 2,390.00 | 2,455.00 | 2,305.00 | 2,445.00 | 2,445.00 | 99,693 |
| 2026-05-15 | 2,475.00 | 2,480.00 | 2,315.00 | 2,345.00 | 2,345.00 | 105,254 |
| 2026-05-14 | 2,480.00 | 2,500.00 | 2,330.00 | 2,460.00 | 2,460.00 | 56,968 |
| 2026-05-13 | 2,485.00 | 2,510.00 | 2,435.00 | 2,465.00 | 2,465.00 | 39,216 |
| 2026-05-12 | 2,535.00 | 2,550.00 | 2,415.00 | 2,485.00 | 2,485.00 | 135,532 |
| 2026-05-11 | 2,590.00 | 2,595.00 | 2,500.00 | 2,535.00 | 2,535.00 | 88,382 |
| 2026-05-08 | 2,540.00 | 2,575.00 | 2,505.00 | 2,575.00 | 2,575.00 | 69,235 |
| 2026-05-07 | 2,595.00 | 2,595.00 | 2,525.00 | 2,540.00 | 2,540.00 | 75,553 |
| 2026-05-06 | 2,650.00 | 2,650.00 | 2,570.00 | 2,595.00 | 2,595.00 | 182,805 |
| 2026-05-04 | 2,750.00 | 2,760.00 | 2,650.00 | 2,680.00 | 2,680.00 | 178,181 |
| 2026-04-30 | 2,930.00 | 2,930.00 | 2,690.00 | 2,745.00 | 2,745.00 | 310,858 |
| 2026-04-29 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-28 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-27 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-24 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-23 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-22 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
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.