Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 613.00 | 615.00 | 610.00 | 611.00 | 3,055.00 | 19,134 |
| 2026-01-21 | 613.00 | 616.00 | 603.00 | 613.00 | 3,065.00 | 47,754 |
| 2026-01-20 | 611.00 | 621.00 | 606.00 | 617.00 | 3,085.00 | 46,653 |
| 2026-01-19 | 625.00 | 625.00 | 607.00 | 611.00 | 3,055.00 | 77,101 |
| 2026-01-16 | 630.00 | 630.00 | 618.00 | 620.00 | 3,100.00 | 42,332 |
| 2026-01-15 | 630.00 | 631.00 | 623.00 | 625.00 | 3,125.00 | 51,986 |
| 2026-01-14 | 637.00 | 637.00 | 627.00 | 631.00 | 3,155.00 | 33,400 |
| 2026-01-13 | 632.00 | 639.00 | 630.00 | 633.00 | 3,165.00 | 52,315 |
| 2026-01-12 | 636.00 | 640.00 | 633.00 | 635.00 | 3,175.00 | 23,871 |
| 2026-01-09 | 633.00 | 646.00 | 630.00 | 636.00 | 3,180.00 | 26,521 |
| 2026-01-08 | 633.00 | 637.00 | 630.00 | 633.00 | 3,165.00 | 47,972 |
| 2026-01-07 | 638.00 | 640.00 | 633.00 | 637.00 | 3,185.00 | 34,072 |
| 2026-01-06 | 638.00 | 640.00 | 634.00 | 638.00 | 3,190.00 | 28,175 |
| 2026-01-05 | 635.00 | 640.00 | 635.00 | 638.00 | 3,190.00 | 25,641 |
| 2026-01-02 | 638.00 | 639.00 | 635.00 | 638.00 | 3,190.00 | 17,036 |
| 2025-12-30 | 633.00 | 637.00 | 632.00 | 637.00 | 3,185.00 | 19,728 |
| 2025-12-29 | 632.00 | 637.00 | 631.00 | 635.00 | 3,175.00 | 28,757 |
| 2025-12-26 | 639.00 | 641.00 | 632.00 | 634.00 | 3,170.00 | 22,731 |
| 2025-12-24 | 635.00 | 637.00 | 631.00 | 637.00 | 3,185.00 | 26,181 |
| 2025-12-23 | 640.00 | 643.00 | 631.00 | 635.00 | 3,175.00 | 36,776 |
| 2025-12-22 | 640.00 | 643.00 | 637.00 | 641.00 | 3,205.00 | 21,004 |
| 2025-12-19 | 631.00 | 639.00 | 631.00 | 637.00 | 3,185.00 | 55,464 |
| 2025-12-18 | 634.00 | 634.00 | 630.00 | 634.00 | 3,170.00 | 23,490 |
| 2025-12-17 | 632.00 | 636.00 | 630.00 | 634.00 | 3,170.00 | 25,259 |
| 2025-12-16 | 636.00 | 637.00 | 630.00 | 633.00 | 3,165.00 | 52,474 |
| 2025-12-15 | 638.00 | 639.00 | 634.00 | 635.00 | 3,175.00 | 38,151 |
| 2025-12-12 | 640.00 | 642.00 | 636.00 | 638.00 | 3,190.00 | 32,081 |
| 2025-12-11 | 638.00 | 644.00 | 633.00 | 636.00 | 3,180.00 | 25,781 |
| 2025-12-10 | 640.00 | 642.00 | 634.00 | 638.00 | 3,190.00 | 16,427 |
| 2025-12-09 | 638.00 | 642.00 | 633.00 | 640.00 | 3,200.00 | 10,254 |
| 2025-12-08 | 639.00 | 642.00 | 637.00 | 637.00 | 3,185.00 | 22,077 |
| 2025-12-05 | 641.00 | 644.00 | 635.00 | 639.00 | 3,195.00 | 41,039 |
| 2025-12-04 | 642.00 | 643.00 | 636.00 | 641.00 | 3,205.00 | 11,278 |
| 2025-12-03 | 638.00 | 643.00 | 637.00 | 641.00 | 3,205.00 | 27,604 |
| 2025-12-02 | 636.00 | 640.00 | 633.00 | 638.00 | 3,190.00 | 16,693 |
| 2025-12-01 | 640.00 | 645.00 | 635.00 | 636.00 | 3,180.00 | 24,614 |
| 2025-11-28 | 635.00 | 641.00 | 634.00 | 640.00 | 3,200.00 | 27,461 |
| 2025-11-27 | 635.00 | 640.00 | 634.00 | 634.00 | 3,170.00 | 12,766 |
| 2025-11-26 | 640.00 | 640.00 | 627.00 | 635.00 | 3,175.00 | 19,295 |
| 2025-11-25 | 631.00 | 641.00 | 628.00 | 629.00 | 3,145.00 | 45,953 |
| 2025-11-24 | 636.00 | 640.00 | 630.00 | 636.00 | 3,180.00 | 28,222 |
| 2025-11-21 | 640.00 | 640.00 | 630.00 | 636.00 | 3,180.00 | 14,938 |
| 2025-11-20 | 632.00 | 644.00 | 630.00 | 641.00 | 3,205.00 | 12,396 |
| 2025-11-19 | 630.00 | 635.00 | 622.00 | 631.00 | 3,155.00 | 35,371 |
| 2025-11-18 | 638.00 | 639.00 | 625.00 | 626.00 | 3,130.00 | 34,380 |
| 2025-11-17 | 644.00 | 651.00 | 637.00 | 637.00 | 3,185.00 | 16,842 |
| 2025-11-14 | 647.00 | 653.00 | 638.00 | 644.00 | 3,220.00 | 31,977 |
| 2025-11-13 | 646.00 | 652.00 | 642.00 | 648.00 | 3,240.00 | 15,126 |
| 2025-11-12 | 640.00 | 649.00 | 639.00 | 646.00 | 3,230.00 | 19,903 |
| 2025-11-11 | 640.00 | 653.00 | 635.00 | 639.00 | 3,195.00 | 27,716 |
| 2025-11-10 | 627.00 | 640.00 | 623.00 | 640.00 | 3,200.00 | 56,816 |
| 2025-11-07 | 626.00 | 632.00 | 618.00 | 622.00 | 3,110.00 | 28,747 |
| 2025-11-06 | 632.00 | 637.00 | 616.00 | 626.00 | 3,130.00 | 47,818 |
| 2025-11-05 | 629.00 | 630.00 | 612.00 | 628.00 | 3,140.00 | 71,112 |
| 2025-11-04 | 635.00 | 637.00 | 623.00 | 629.00 | 3,145.00 | 48,878 |
| 2025-11-03 | 652.00 | 652.00 | 633.00 | 635.00 | 3,175.00 | 71,662 |
| 2025-10-31 | 645.00 | 647.00 | 636.00 | 646.00 | 3,230.00 | 65,993 |
| 2025-10-30 | 659.00 | 660.00 | 643.00 | 645.00 | 3,225.00 | 67,093 |
| 2025-10-29 | 665.00 | 666.00 | 658.00 | 659.00 | 3,295.00 | 37,991 |
| 2025-10-28 | 670.00 | 670.00 | 660.00 | 665.00 | 3,325.00 | 59,906 |
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.