Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,795.00 | 1,800.00 | 1,750.00 | 1,755.00 | 8,741.57 | 156,656 |
| 2022-04-06 | 1,810.00 | 1,830.00 | 1,790.00 | 1,815.00 | 9,040.43 | 270,630 |
| 2022-04-05 | 1,790.00 | 1,890.00 | 1,785.00 | 1,810.00 | 9,015.52 | 1,054,382 |
| 2022-04-04 | 1,815.00 | 1,820.00 | 1,770.00 | 1,780.00 | 8,866.10 | 224,258 |
| 2022-04-01 | 1,765.00 | 1,785.00 | 1,750.00 | 1,765.00 | 8,791.38 | 190,726 |
| 2022-03-31 | 1,780.00 | 1,785.00 | 1,760.00 | 1,770.00 | 8,816.29 | 112,179 |
| 2022-03-30 | 1,795.00 | 1,805.00 | 1,770.00 | 1,770.00 | 8,816.29 | 198,609 |
| 2022-03-29 | 1,810.00 | 1,830.00 | 1,780.00 | 1,790.00 | 8,915.90 | 317,209 |
| 2022-03-28 | 1,895.00 | 1,920.00 | 1,805.00 | 1,805.00 | 8,990.62 | 1,288,609 |
| 2022-03-27 | 14.480 | 14.480 | 14.480 | 14.480 | 72.124 | 0 |
| 2022-03-25 | 1,840.00 | 1,855.00 | 1,790.00 | 1,810.00 | 9,015.52 | 730,347 |
| 2022-03-24 | 1,835.00 | 1,875.00 | 1,790.00 | 1,850.00 | 9,214.76 | 1,591,059 |
| 2022-03-23 | 1,740.00 | 1,860.00 | 1,725.00 | 1,795.00 | 8,940.81 | 2,118,122 |
| 2022-03-22 | 1,730.00 | 1,730.00 | 1,690.00 | 1,725.00 | 8,592.14 | 117,191 |
| 2022-03-21 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 8,617.05 | 0 |
| 2022-03-18 | 1,740.00 | 1,750.00 | 1,725.00 | 1,730.00 | 8,617.05 | 116,722 |
| 2022-03-17 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 8,766.48 | 0 |
| 2022-03-16 | 1,715.00 | 1,780.00 | 1,705.00 | 1,760.00 | 8,766.48 | 446,026 |
| 2022-03-15 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 8,542.33 | 0 |
| 2022-03-14 | 1,775.00 | 1,775.00 | 1,705.00 | 1,715.00 | 8,542.33 | 357,024 |
| 2022-03-13 | 14.160 | 14.160 | 14.160 | 14.160 | 70.530 | 0 |
| 2022-03-11 | 1,685.00 | 1,770.00 | 1,680.00 | 1,770.00 | 8,816.29 | 704,182 |
| 2022-03-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 8,118.95 | 0 |
| 2022-03-08 | 1,620.00 | 1,655.00 | 1,610.00 | 1,630.00 | 8,118.95 | 161,439 |
| 2022-03-07 | 1,735.00 | 1,735.00 | 1,650.00 | 1,660.00 | 8,268.38 | 356,231 |
| 2022-03-06 | 13.360 | 13.360 | 13.360 | 13.360 | 66.546 | 0 |
| 2022-03-04 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 8,318.19 | 0 |
| 2022-03-03 | 1,630.00 | 1,715.00 | 1,620.00 | 1,670.00 | 8,318.19 | 463,848 |
| 2022-03-02 | 1,585.00 | 1,625.00 | 1,585.00 | 1,620.00 | 8,069.14 | 95,287 |
| 2022-02-28 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 7,845.00 | 0 |
| 2022-02-27 | 12.600 | 12.600 | 12.600 | 12.600 | 62.760 | 0 |
| 2022-02-25 | 1,565.00 | 1,585.00 | 1,555.00 | 1,575.00 | 7,845.00 | 78,132 |
| 2022-02-24 | 1,580.00 | 1,590.00 | 1,540.00 | 1,545.00 | 7,695.57 | 114,583 |
| 2022-02-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 7,919.71 | 0 |
| 2022-02-22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 7,919.71 | 0 |
| 2022-02-21 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 7,919.71 | 0 |
| 2022-02-20 | 12.720 | 12.720 | 12.720 | 12.720 | 63.358 | 0 |
| 2022-02-18 | 1,550.00 | 1,615.00 | 1,550.00 | 1,590.00 | 7,919.71 | 166,610 |
| 2022-02-17 | 1,570.00 | 1,600.00 | 1,530.00 | 1,565.00 | 7,795.19 | 123,583 |
| 2022-02-16 | 1,525.00 | 1,575.00 | 1,525.00 | 1,565.00 | 7,795.19 | 95,625 |
| 2022-02-15 | 1,520.00 | 1,590.00 | 1,505.00 | 1,505.00 | 7,496.33 | 113,205 |
| 2022-02-14 | 1,560.00 | 1,575.00 | 1,505.00 | 1,525.00 | 7,595.95 | 115,004 |
| 2022-02-11 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 7,919.71 | 75,020 |
| 2022-02-10 | 1,620.00 | 1,630.00 | 1,590.00 | 1,590.00 | 7,919.71 | 80,856 |
| 2022-02-09 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 7,820.10 | 0 |
| 2022-02-08 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 7,820.10 | 0 |
| 2022-02-07 | 1,590.00 | 1,595.00 | 1,570.00 | 1,570.00 | 7,820.10 | 71,309 |
| 2022-02-04 | 1,535.00 | 1,590.00 | 1,535.00 | 1,590.00 | 7,919.71 | 93,382 |
| 2022-02-03 | 1,520.00 | 1,560.00 | 1,520.00 | 1,550.00 | 7,720.48 | 75,853 |
| 2022-01-28 | 1,450.00 | 1,505.00 | 1,430.00 | 1,505.00 | 7,496.33 | 126,051 |
| 2022-01-27 | 1,515.00 | 1,525.00 | 1,445.00 | 1,450.00 | 7,222.38 | 160,046 |
| 2022-01-26 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 7,546.14 | 0 |
| 2022-01-25 | 1,570.00 | 1,585.00 | 1,490.00 | 1,515.00 | 7,546.14 | 206,603 |
| 2022-01-24 | 1,595.00 | 1,605.00 | 1,565.00 | 1,575.00 | 7,845.00 | 103,448 |
| 2022-01-21 | 1,610.00 | 1,640.00 | 1,595.00 | 1,605.00 | 7,994.43 | 83,161 |
| 2022-01-20 | 1,585.00 | 1,625.00 | 1,585.00 | 1,620.00 | 8,069.14 | 46,364 |
| 2022-01-19 | 1,580.00 | 1,630.00 | 1,580.00 | 1,590.00 | 7,919.71 | 112,854 |
| 2022-01-18 | 1,660.00 | 1,680.00 | 1,600.00 | 1,615.00 | 8,044.24 | 164,078 |
| 2022-01-17 | 1,720.00 | 1,725.00 | 1,660.00 | 1,670.00 | 8,318.19 | 129,715 |
| 2022-01-14 | 1,730.00 | 1,765.00 | 1,700.00 | 1,715.00 | 8,542.33 | 156,916 |
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.