Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1,730.00 | 1,765.00 | 1,700.00 | 1,715.00 | 8,542.33 | 156,916 |
| 2022-01-13 | 1,765.00 | 1,770.00 | 1,730.00 | 1,750.00 | 8,716.67 | 132,960 |
| 2022-01-12 | 1,700.00 | 1,775.00 | 1,695.00 | 1,755.00 | 8,741.57 | 298,461 |
| 2022-01-11 | 1,750.00 | 1,860.00 | 1,685.00 | 1,690.00 | 8,417.81 | 805,547 |
| 2022-01-10 | 1,765.00 | 1,775.00 | 1,715.00 | 1,725.00 | 8,592.14 | 124,245 |
| 2022-01-07 | 1,765.00 | 1,780.00 | 1,740.00 | 1,765.00 | 8,791.38 | 163,632 |
| 2022-01-06 | 1,730.00 | 1,790.00 | 1,700.00 | 1,765.00 | 8,791.38 | 330,397 |
| 2022-01-05 | 1,740.00 | 1,755.00 | 1,715.00 | 1,740.00 | 8,666.86 | 183,723 |
| 2022-01-04 | 1,690.00 | 1,780.00 | 1,690.00 | 1,740.00 | 8,666.86 | 578,763 |
| 2022-01-03 | 13.520 | 13.600 | 13.360 | 13.560 | 67.542 | 346,074 |
| 2021-12-30 | 1,690.00 | 1,695.00 | 1,670.00 | 1,685.00 | 8,392.90 | 74,546 |
| 2021-12-29 | 1,670.00 | 1,695.00 | 1,665.00 | 1,685.00 | 8,392.90 | 104,119 |
| 2021-12-28 | 1,670.00 | 1,670.00 | 1,650.00 | 1,665.00 | 8,193.67 | 104,140 |
| 2021-12-27 | 1,660.00 | 1,685.00 | 1,655.00 | 1,670.00 | 8,218.27 | 106,163 |
| 2021-12-26 | 13.240 | 13.240 | 13.240 | 13.240 | 65.156 | 0 |
| 2021-12-24 | 1,640.00 | 1,655.00 | 1,635.00 | 1,655.00 | 8,144.46 | 79,524 |
| 2021-12-23 | 1,645.00 | 1,650.00 | 1,625.00 | 1,640.00 | 8,070.64 | 58,191 |
| 2021-12-22 | 1,635.00 | 1,650.00 | 1,620.00 | 1,635.00 | 8,046.03 | 63,737 |
| 2021-12-21 | 1,630.00 | 1,645.00 | 1,600.00 | 1,625.00 | 7,996.82 | 89,906 |
| 2021-12-20 | 1,655.00 | 1,665.00 | 1,625.00 | 1,630.00 | 8,021.43 | 78,673 |
| 2021-12-19 | 13.240 | 13.240 | 13.240 | 13.240 | 65.156 | 0 |
| 2021-12-17 | 1,650.00 | 1,675.00 | 1,640.00 | 1,655.00 | 8,144.46 | 82,313 |
| 2021-12-16 | 1,690.00 | 1,690.00 | 1,655.00 | 1,670.00 | 8,218.27 | 67,678 |
| 2021-12-15 | 1,675.00 | 1,685.00 | 1,660.00 | 1,670.00 | 8,218.27 | 72,577 |
| 2021-12-14 | 1,700.00 | 1,705.00 | 1,670.00 | 1,675.00 | 8,242.88 | 88,060 |
| 2021-12-13 | 1,715.00 | 1,730.00 | 1,690.00 | 1,705.00 | 8,390.51 | 161,585 |
| 2021-12-10 | 1,695.00 | 1,740.00 | 1,690.00 | 1,710.00 | 8,415.12 | 200,268 |
| 2021-12-09 | 1,705.00 | 1,720.00 | 1,690.00 | 1,695.00 | 8,341.30 | 125,653 |
| 2021-12-08 | 1,680.00 | 1,720.00 | 1,670.00 | 1,685.00 | 8,292.09 | 229,727 |
| 2021-12-07 | 1,675.00 | 1,680.00 | 1,645.00 | 1,665.00 | 8,193.67 | 132,099 |
| 2021-12-06 | 1,640.00 | 1,670.00 | 1,615.00 | 1,665.00 | 8,193.67 | 110,622 |
| 2021-12-05 | 13.160 | 13.160 | 13.160 | 13.160 | 64.762 | 0 |
| 2021-12-03 | 1,610.00 | 1,645.00 | 1,600.00 | 1,645.00 | 8,095.24 | 137,572 |
| 2021-12-02 | 1,540.00 | 1,610.00 | 1,540.00 | 1,605.00 | 7,898.40 | 172,644 |
| 2021-12-01 | 1,520.00 | 1,570.00 | 1,500.00 | 1,570.00 | 7,726.16 | 220,415 |
| 2021-11-30 | 1,650.00 | 1,660.00 | 1,515.00 | 1,525.00 | 7,504.71 | 329,483 |
| 2021-11-29 | 1,620.00 | 1,665.00 | 1,610.00 | 1,630.00 | 8,021.43 | 228,020 |
| 2021-11-28 | 13.480 | 13.480 | 13.480 | 13.480 | 66.337 | 0 |
| 2021-11-26 | 1,730.00 | 1,735.00 | 1,680.00 | 1,685.00 | 8,292.09 | 195,691 |
| 2021-11-25 | 1,740.00 | 1,745.00 | 1,720.00 | 1,720.00 | 8,464.33 | 128,227 |
| 2021-11-24 | 1,745.00 | 1,765.00 | 1,715.00 | 1,735.00 | 8,538.15 | 168,465 |
| 2021-11-23 | 1,770.00 | 1,790.00 | 1,745.00 | 1,745.00 | 8,587.36 | 187,996 |
| 2021-11-22 | 1,765.00 | 1,765.00 | 1,725.00 | 1,750.00 | 8,611.96 | 168,375 |
| 2021-11-21 | 14.160 | 14.160 | 14.160 | 14.160 | 69.683 | 0 |
| 2021-11-19 | 1,775.00 | 1,795.00 | 1,760.00 | 1,770.00 | 8,710.38 | 167,323 |
| 2021-11-18 | 1,790.00 | 1,800.00 | 1,745.00 | 1,770.00 | 8,710.38 | 147,694 |
| 2021-11-17 | 1,815.00 | 1,815.00 | 1,775.00 | 1,790.00 | 8,808.81 | 165,466 |
| 2021-11-16 | 1,855.00 | 1,855.00 | 1,800.00 | 1,815.00 | 8,931.83 | 215,750 |
| 2021-11-15 | 1,855.00 | 1,870.00 | 1,835.00 | 1,845.00 | 9,079.47 | 201,539 |
| 2021-11-12 | 1,800.00 | 1,850.00 | 1,800.00 | 1,840.00 | 9,054.86 | 165,906 |
| 2021-11-11 | 1,765.00 | 1,860.00 | 1,760.00 | 1,800.00 | 8,858.02 | 426,569 |
| 2021-11-10 | 1,870.00 | 1,870.00 | 1,775.00 | 1,780.00 | 8,759.60 | 307,421 |
| 2021-11-09 | 1,870.00 | 1,885.00 | 1,840.00 | 1,860.00 | 9,153.29 | 240,262 |
| 2021-11-08 | 1,840.00 | 1,880.00 | 1,815.00 | 1,870.00 | 9,202.50 | 198,581 |
| 2021-11-05 | 1,885.00 | 1,895.00 | 1,835.00 | 1,845.00 | 9,079.47 | 245,328 |
| 2021-11-04 | 1,945.00 | 1,950.00 | 1,880.00 | 1,885.00 | 9,276.31 | 300,666 |
| 2021-11-03 | 1,955.00 | 1,960.00 | 1,925.00 | 1,940.00 | 9,546.97 | 316,833 |
| 2021-11-02 | 1,960.00 | 2,005.00 | 1,925.00 | 1,925.00 | 9,473.16 | 790,273 |
| 2021-11-01 | 1,995.00 | 2,010.00 | 1,915.00 | 1,920.00 | 9,448.55 | 617,735 |
| 2021-10-31 | 16.000 | 16.000 | 16.000 | 16.000 | 78.738 | 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.