Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 671.00 | 671.00 | 667.00 | 670.00 | 3,350.00 | 25,685 |
| 2025-10-24 | 668.00 | 672.00 | 665.00 | 668.00 | 3,340.00 | 52,414 |
| 2025-10-23 | 671.00 | 673.00 | 662.00 | 671.00 | 3,355.00 | 26,357 |
| 2025-10-22 | 671.00 | 673.00 | 667.00 | 671.00 | 3,355.00 | 17,115 |
| 2025-10-21 | 671.00 | 677.00 | 663.00 | 670.00 | 3,350.00 | 38,151 |
| 2025-10-20 | 673.00 | 673.00 | 666.00 | 670.00 | 3,350.00 | 32,592 |
| 2025-10-17 | 683.00 | 684.00 | 672.00 | 673.00 | 3,365.00 | 32,744 |
| 2025-10-16 | 673.00 | 688.00 | 671.00 | 683.00 | 3,415.00 | 42,268 |
| 2025-10-15 | 665.00 | 690.00 | 665.00 | 678.00 | 3,390.00 | 63,690 |
| 2025-10-14 | 664.00 | 672.00 | 662.00 | 666.00 | 3,330.00 | 35,897 |
| 2025-10-13 | 667.00 | 674.00 | 664.00 | 669.00 | 3,345.00 | 39,131 |
| 2025-10-10 | 679.00 | 684.00 | 670.00 | 673.00 | 3,365.00 | 52,590 |
| 2025-10-06 | 5.440 | 5.440 | 5.440 | 5.440 | 27.200 | 143,212 |
| 2025-10-02 | 680.00 | 681.00 | 671.00 | 680.00 | 3,400.00 | 28,969 |
| 2025-10-01 | 677.00 | 684.00 | 672.00 | 677.00 | 3,385.00 | 24,479 |
| 2025-09-30 | 677.00 | 680.00 | 675.00 | 678.00 | 3,390.00 | 35,235 |
| 2025-09-29 | 677.00 | 681.00 | 675.00 | 678.00 | 3,390.00 | 8,523 |
| 2025-09-26 | 680.00 | 680.00 | 670.00 | 677.00 | 3,385.00 | 34,118 |
| 2025-09-25 | 682.00 | 694.00 | 678.00 | 680.00 | 3,400.00 | 33,032 |
| 2025-09-24 | 690.00 | 690.00 | 680.00 | 682.00 | 3,410.00 | 39,826 |
| 2025-09-23 | 699.00 | 699.00 | 688.00 | 689.00 | 3,445.00 | 43,348 |
| 2025-09-22 | 702.00 | 706.00 | 696.00 | 699.00 | 3,495.00 | 17,425 |
| 2025-09-19 | 705.00 | 705.00 | 705.00 | 705.00 | 3,525.00 | 0 |
| 2025-09-18 | 704.00 | 707.00 | 700.00 | 705.00 | 3,525.00 | 21,379 |
| 2025-09-17 | 699.00 | 713.00 | 698.00 | 704.00 | 3,520.00 | 21,189 |
| 2025-09-16 | 698.00 | 707.00 | 698.00 | 701.00 | 3,505.00 | 16,735 |
| 2025-09-15 | 703.00 | 703.00 | 693.00 | 700.00 | 3,500.00 | 20,816 |
| 2025-09-12 | 701.00 | 705.00 | 699.00 | 703.00 | 3,515.00 | 36,022 |
| 2025-09-11 | 700.00 | 704.00 | 698.00 | 701.00 | 3,505.00 | 22,835 |
| 2025-09-10 | 696.00 | 700.00 | 691.00 | 699.00 | 3,495.00 | 23,469 |
| 2025-09-09 | 691.00 | 697.00 | 691.00 | 694.00 | 3,470.00 | 23,377 |
| 2025-09-08 | 688.00 | 699.00 | 682.00 | 691.00 | 3,455.00 | 21,067 |
| 2025-09-05 | 688.00 | 691.00 | 681.00 | 689.00 | 3,445.00 | 9,928 |
| 2025-09-04 | 684.00 | 695.00 | 683.00 | 688.00 | 3,440.00 | 15,796 |
| 2025-09-03 | 690.00 | 690.00 | 681.00 | 685.00 | 3,425.00 | 20,468 |
| 2025-09-02 | 690.00 | 695.00 | 685.00 | 686.00 | 3,430.00 | 17,097 |
| 2025-09-01 | 698.00 | 699.00 | 685.00 | 690.00 | 3,450.00 | 47,060 |
| 2025-08-29 | 701.00 | 707.00 | 690.00 | 698.00 | 3,490.00 | 35,888 |
| 2025-08-28 | 700.00 | 711.00 | 693.00 | 705.00 | 3,525.00 | 24,167 |
| 2025-08-27 | 700.00 | 705.00 | 697.00 | 700.00 | 3,500.00 | 13,814 |
| 2025-08-26 | 706.00 | 709.00 | 697.00 | 700.00 | 3,500.00 | 31,705 |
| 2025-08-25 | 701.00 | 710.00 | 701.00 | 706.00 | 3,530.00 | 21,294 |
| 2025-08-22 | 705.00 | 708.00 | 698.00 | 702.00 | 3,510.00 | 41,517 |
| 2025-08-21 | 701.00 | 710.00 | 701.00 | 704.00 | 3,520.00 | 25,055 |
| 2025-08-20 | 711.00 | 712.00 | 691.00 | 707.00 | 3,535.00 | 51,354 |
| 2025-08-19 | 727.00 | 727.00 | 710.00 | 712.00 | 3,560.00 | 25,483 |
| 2025-08-18 | 726.00 | 726.00 | 712.00 | 716.00 | 3,580.00 | 23,745 |
| 2025-08-14 | 721.00 | 727.00 | 717.00 | 719.00 | 3,595.00 | 40,141 |
| 2025-08-13 | 724.00 | 729.00 | 716.00 | 721.00 | 3,605.00 | 21,866 |
| 2025-08-12 | 728.00 | 735.00 | 722.00 | 724.00 | 3,620.00 | 31,246 |
| 2025-08-11 | 726.00 | 730.00 | 725.00 | 728.00 | 3,640.00 | 19,658 |
| 2025-08-08 | 723.00 | 733.00 | 723.00 | 726.00 | 3,630.00 | 31,271 |
| 2025-08-07 | 731.00 | 732.00 | 723.00 | 727.00 | 3,635.00 | 41,168 |
| 2025-08-06 | 720.00 | 730.00 | 720.00 | 725.00 | 3,625.00 | 21,084 |
| 2025-08-05 | 721.00 | 726.00 | 713.00 | 720.00 | 3,600.00 | 31,608 |
| 2025-08-04 | 711.00 | 724.00 | 706.00 | 720.00 | 3,600.00 | 42,004 |
| 2025-08-01 | 722.00 | 730.00 | 711.00 | 711.00 | 3,555.00 | 81,175 |
| 2025-07-31 | 724.00 | 730.00 | 720.00 | 729.00 | 3,645.00 | 41,949 |
| 2025-07-30 | 724.00 | 728.00 | 719.00 | 723.00 | 3,615.00 | 34,321 |
| 2025-07-29 | 726.00 | 735.00 | 720.00 | 724.00 | 3,620.00 | 46,295 |
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.