Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-20 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-17 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-16 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-15 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-14 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-13 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-11 | 4.312 | 4.312 | 4.312 | 4.312 | 21.560 | 0 |
| 2026-04-10 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-09 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-08 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-07 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-06 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-03 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-02 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-04-01 | 539.00 | 539.00 | 539.00 | 539.00 | 2,695.00 | 0 |
| 2026-03-31 | 545.00 | 550.00 | 537.00 | 539.00 | 2,695.00 | 71,833 |
| 2026-03-30 | 548.00 | 552.00 | 535.00 | 550.00 | 2,750.00 | 64,426 |
| 2026-03-27 | 553.00 | 555.00 | 545.00 | 548.00 | 2,740.00 | 33,842 |
| 2026-03-26 | 548.00 | 562.00 | 545.00 | 553.00 | 2,765.00 | 50,355 |
| 2026-03-25 | 542.00 | 550.00 | 540.00 | 547.00 | 2,735.00 | 36,424 |
| 2026-03-24 | 541.00 | 546.00 | 533.00 | 542.00 | 2,710.00 | 69,308 |
| 2026-03-23 | 561.00 | 561.00 | 537.00 | 539.00 | 2,695.00 | 76,384 |
| 2026-03-20 | 552.00 | 565.00 | 550.00 | 562.00 | 2,810.00 | 61,466 |
| 2026-03-19 | 570.00 | 570.00 | 550.00 | 551.00 | 2,755.00 | 114,351 |
| 2026-03-18 | 579.00 | 587.00 | 565.00 | 570.00 | 2,850.00 | 93,769 |
| 2026-03-17 | 587.00 | 590.00 | 575.00 | 579.00 | 2,895.00 | 39,017 |
| 2026-03-16 | 581.00 | 591.00 | 580.00 | 580.00 | 2,900.00 | 42,129 |
| 2026-03-13 | 584.00 | 588.00 | 572.00 | 585.00 | 2,925.00 | 62,572 |
| 2026-03-12 | 586.00 | 587.00 | 575.00 | 587.00 | 2,935.00 | 23,170 |
| 2026-03-11 | 571.00 | 590.00 | 571.00 | 586.00 | 2,930.00 | 34,626 |
| 2026-03-10 | 570.00 | 579.00 | 567.00 | 577.00 | 2,885.00 | 49,409 |
| 2026-03-09 | 589.00 | 589.00 | 558.00 | 567.00 | 2,835.00 | 112,699 |
| 2026-03-06 | 587.00 | 596.00 | 570.00 | 592.00 | 2,960.00 | 76,635 |
| 2026-03-05 | 570.00 | 595.00 | 570.00 | 588.00 | 2,940.00 | 93,420 |
| 2026-03-04 | 630.00 | 630.00 | 564.00 | 564.00 | 2,820.00 | 216,059 |
| 2026-03-03 | 615.00 | 618.00 | 606.00 | 607.00 | 3,035.00 | 85,915 |
| 2026-02-27 | 633.00 | 633.00 | 620.00 | 626.00 | 3,130.00 | 75,310 |
| 2026-02-26 | 654.00 | 661.00 | 630.00 | 633.00 | 3,165.00 | 197,995 |
| 2026-02-25 | 643.00 | 673.00 | 633.00 | 653.00 | 3,265.00 | 338,241 |
| 2026-02-24 | 625.00 | 637.00 | 620.00 | 637.00 | 3,185.00 | 78,835 |
| 2026-02-23 | 621.00 | 629.00 | 619.00 | 625.00 | 3,125.00 | 54,410 |
| 2026-02-20 | 620.00 | 623.00 | 614.00 | 621.00 | 3,105.00 | 53,057 |
| 2026-02-19 | 621.00 | 625.00 | 614.00 | 620.00 | 3,100.00 | 70,370 |
| 2026-02-13 | 630.00 | 631.00 | 620.00 | 623.00 | 3,115.00 | 95,949 |
| 2026-02-12 | 626.00 | 644.00 | 622.00 | 636.00 | 3,180.00 | 90,789 |
| 2026-02-11 | 609.00 | 648.00 | 609.00 | 628.00 | 3,140.00 | 120,171 |
| 2026-02-10 | 608.00 | 610.00 | 603.00 | 609.00 | 3,045.00 | 43,188 |
| 2026-02-09 | 603.00 | 610.00 | 603.00 | 608.00 | 3,040.00 | 41,467 |
| 2026-02-06 | 602.00 | 603.00 | 591.00 | 603.00 | 3,015.00 | 51,354 |
| 2026-02-05 | 607.00 | 607.00 | 599.00 | 603.00 | 3,015.00 | 36,411 |
| 2026-02-04 | 597.00 | 606.00 | 594.00 | 605.00 | 3,025.00 | 74,022 |
| 2026-02-03 | 593.00 | 599.00 | 590.00 | 597.00 | 2,985.00 | 54,089 |
| 2026-02-02 | 604.00 | 607.00 | 590.00 | 590.00 | 2,950.00 | 102,817 |
| 2026-01-30 | 614.00 | 622.00 | 601.00 | 609.00 | 3,045.00 | 151,718 |
| 2026-01-29 | 606.00 | 610.00 | 598.00 | 610.00 | 3,050.00 | 172,473 |
| 2026-01-28 | 612.00 | 615.00 | 607.00 | 608.00 | 3,040.00 | 50,013 |
| 2026-01-27 | 613.00 | 613.00 | 607.00 | 612.00 | 3,060.00 | 69,442 |
| 2026-01-26 | 609.00 | 614.00 | 606.00 | 611.00 | 3,055.00 | 32,748 |
| 2026-01-23 | 611.00 | 617.00 | 606.00 | 609.00 | 3,045.00 | 37,350 |
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.