Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 735.00 | 740.00 | 725.00 | 729.00 | 3,645.00 | 32,749 |
| 2025-07-25 | 733.00 | 743.00 | 731.00 | 735.00 | 3,675.00 | 36,907 |
| 2025-07-24 | 741.00 | 759.00 | 733.00 | 734.00 | 3,670.00 | 45,012 |
| 2025-07-23 | 746.00 | 747.00 | 733.00 | 741.00 | 3,705.00 | 42,192 |
| 2025-07-22 | 759.00 | 763.00 | 741.00 | 746.00 | 3,730.00 | 66,241 |
| 2025-07-21 | 763.00 | 764.00 | 756.00 | 759.00 | 3,795.00 | 47,601 |
| 2025-07-18 | 760.00 | 763.00 | 750.00 | 762.00 | 3,810.00 | 41,186 |
| 2025-07-17 | 752.00 | 764.00 | 748.00 | 759.00 | 3,795.00 | 61,624 |
| 2025-07-16 | 752.00 | 756.00 | 745.00 | 751.00 | 3,755.00 | 60,383 |
| 2025-07-15 | 766.00 | 770.00 | 751.00 | 755.00 | 3,775.00 | 71,876 |
| 2025-07-14 | 772.00 | 777.00 | 760.00 | 766.00 | 3,830.00 | 67,471 |
| 2025-07-11 | 760.00 | 778.00 | 756.00 | 772.00 | 3,860.00 | 128,875 |
| 2025-07-10 | 751.00 | 766.00 | 747.00 | 759.00 | 3,795.00 | 149,169 |
| 2025-07-09 | 740.00 | 754.00 | 735.00 | 751.00 | 3,755.00 | 116,574 |
| 2025-07-08 | 744.00 | 750.00 | 735.00 | 740.00 | 3,700.00 | 43,634 |
| 2025-07-07 | 732.00 | 750.00 | 724.00 | 741.00 | 3,705.00 | 78,035 |
| 2025-07-04 | 741.00 | 742.00 | 725.00 | 732.00 | 3,660.00 | 71,587 |
| 2025-07-03 | 723.00 | 747.00 | 722.00 | 741.00 | 3,705.00 | 184,843 |
| 2025-07-02 | 718.00 | 723.00 | 704.00 | 721.00 | 3,605.00 | 98,609 |
| 2025-07-01 | 715.00 | 724.00 | 709.00 | 718.00 | 3,590.00 | 75,106 |
| 2025-06-30 | 706.00 | 715.00 | 704.00 | 714.00 | 3,570.00 | 56,906 |
| 2025-06-27 | 712.00 | 720.00 | 704.00 | 706.00 | 3,530.00 | 208,852 |
| 2025-06-26 | 729.00 | 731.00 | 717.00 | 720.00 | 3,600.00 | 68,742 |
| 2025-06-25 | 729.00 | 737.00 | 722.00 | 728.00 | 3,640.00 | 82,069 |
| 2025-06-24 | 715.00 | 734.00 | 715.00 | 729.00 | 3,645.00 | 94,756 |
| 2025-06-23 | 727.00 | 727.00 | 711.00 | 715.00 | 3,575.00 | 91,734 |
| 2025-06-20 | 729.00 | 737.00 | 722.00 | 730.00 | 3,650.00 | 142,510 |
| 2025-06-19 | 731.00 | 732.00 | 722.00 | 729.00 | 3,645.00 | 48,210 |
| 2025-06-18 | 733.00 | 735.00 | 725.00 | 730.00 | 3,650.00 | 88,185 |
| 2025-06-17 | 731.00 | 745.00 | 726.00 | 733.00 | 3,665.00 | 98,632 |
| 2025-06-16 | 738.00 | 738.00 | 721.00 | 731.00 | 3,655.00 | 78,898 |
| 2025-06-13 | 750.00 | 754.00 | 729.00 | 733.00 | 3,665.00 | 133,514 |
| 2025-06-12 | 738.00 | 754.00 | 736.00 | 749.00 | 3,745.00 | 178,209 |
| 2025-06-11 | 741.00 | 745.00 | 728.00 | 737.00 | 3,685.00 | 132,077 |
| 2025-06-10 | 740.00 | 748.00 | 728.00 | 741.00 | 3,705.00 | 120,959 |
| 2025-06-09 | 728.00 | 740.00 | 727.00 | 740.00 | 3,700.00 | 157,903 |
| 2025-06-05 | 714.00 | 728.00 | 705.00 | 723.00 | 3,615.00 | 146,686 |
| 2025-06-04 | 685.00 | 719.00 | 665.00 | 710.00 | 3,550.00 | 406,868 |
| 2025-06-02 | 706.00 | 706.00 | 693.00 | 700.00 | 3,500.00 | 146,552 |
| 2025-05-30 | 720.00 | 727.00 | 694.00 | 700.00 | 3,500.00 | 297,153 |
| 2025-05-29 | 720.00 | 733.00 | 719.00 | 722.00 | 3,610.00 | 240,521 |
| 2025-05-28 | 726.00 | 731.00 | 715.00 | 720.00 | 3,600.00 | 157,951 |
| 2025-05-27 | 722.00 | 730.00 | 712.00 | 725.00 | 3,625.00 | 108,515 |
| 2025-05-26 | 743.00 | 744.00 | 719.00 | 722.00 | 3,610.00 | 193,524 |
| 2025-05-23 | 748.00 | 765.00 | 729.00 | 734.00 | 3,670.00 | 250,146 |
| 2025-05-22 | 774.00 | 774.00 | 737.00 | 741.00 | 3,705.00 | 200,775 |
| 2025-05-21 | 762.00 | 780.00 | 741.00 | 756.00 | 3,780.00 | 447,172 |
| 2025-05-20 | 725.00 | 833.00 | 725.00 | 777.00 | 3,885.00 | 1,788,743 |
| 2025-05-19 | 744.00 | 758.00 | 719.00 | 725.00 | 3,625.00 | 240,625 |
| 2025-05-16 | 772.00 | 780.00 | 741.00 | 744.00 | 3,720.00 | 276,805 |
| 2025-05-15 | 816.00 | 820.00 | 774.00 | 775.00 | 3,875.00 | 333,984 |
| 2025-05-14 | 839.00 | 863.00 | 810.00 | 816.00 | 4,080.00 | 493,526 |
| 2025-05-13 | 970.00 | 970.00 | 818.00 | 839.00 | 4,195.00 | 2,178,511 |
| 2025-05-12 | 820.00 | 941.00 | 811.00 | 941.00 | 4,705.00 | 2,898,068 |
| 2025-05-09 | 741.00 | 752.00 | 712.00 | 724.00 | 3,620.00 | 526,485 |
| 2025-05-08 | 759.00 | 789.00 | 734.00 | 739.00 | 3,695.00 | 695,611 |
| 2025-05-07 | 735.00 | 785.00 | 718.00 | 732.00 | 3,660.00 | 1,084,071 |
| 2025-05-02 | 751.00 | 763.00 | 720.00 | 721.00 | 3,605.00 | 275,093 |
| 2025-04-30 | 756.00 | 760.00 | 730.00 | 736.00 | 3,680.00 | 239,417 |
| 2025-04-29 | 757.00 | 795.00 | 743.00 | 755.00 | 3,775.00 | 477,206 |
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.