Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 777.00 | 785.00 | 745.00 | 756.00 | 3,780.00 | 382,259 |
| 2025-04-25 | 803.00 | 811.00 | 775.00 | 777.00 | 3,885.00 | 334,285 |
| 2025-04-24 | 820.00 | 840.00 | 805.00 | 806.00 | 4,030.00 | 202,782 |
| 2025-04-23 | 848.00 | 848.00 | 810.00 | 816.00 | 4,080.00 | 316,945 |
| 2025-04-22 | 860.00 | 927.00 | 833.00 | 836.00 | 4,180.00 | 597,811 |
| 2025-04-21 | 862.00 | 863.00 | 835.00 | 860.00 | 4,300.00 | 174,769 |
| 2025-04-18 | 850.00 | 866.00 | 829.00 | 862.00 | 4,310.00 | 244,297 |
| 2025-04-17 | 880.00 | 884.00 | 848.00 | 855.00 | 4,275.00 | 345,981 |
| 2025-04-16 | 941.00 | 941.00 | 874.00 | 879.00 | 4,395.00 | 430,121 |
| 2025-04-15 | 937.00 | 947.00 | 916.00 | 927.00 | 4,635.00 | 321,720 |
| 2025-04-14 | 940.00 | 991.00 | 925.00 | 942.00 | 4,710.00 | 555,192 |
| 2025-04-11 | 966.00 | 970.00 | 920.00 | 964.00 | 4,820.00 | 401,180 |
| 2025-04-10 | 970.00 | 1,020.00 | 950.00 | 980.00 | 4,900.00 | 697,399 |
| 2025-04-09 | 1,157.00 | 1,158.00 | 948.00 | 1,153.00 | 5,765.00 | 1,574,006 |
| 2025-04-08 | 1,042.00 | 1,220.00 | 994.00 | 1,153.00 | 5,765.00 | 4,320,115 |
| 2025-04-07 | 1,036.00 | 1,060.00 | 935.00 | 982.00 | 4,910.00 | 1,389,758 |
| 2025-04-04 | 849.00 | 1,031.00 | 815.00 | 991.00 | 4,955.00 | 1,968,704 |
| 2025-04-03 | 836.00 | 918.00 | 804.00 | 851.00 | 4,255.00 | 526,835 |
| 2025-04-02 | 885.00 | 895.00 | 835.00 | 837.00 | 4,185.00 | 144,637 |
| 2025-04-01 | 806.00 | 905.00 | 800.00 | 884.00 | 4,420.00 | 265,074 |
| 2025-03-31 | 837.00 | 837.00 | 800.00 | 806.00 | 4,030.00 | 108,763 |
| 2025-03-28 | 871.00 | 880.00 | 801.00 | 840.00 | 4,200.00 | 147,988 |
| 2025-03-27 | 875.00 | 892.00 | 854.00 | 870.00 | 4,350.00 | 309,998 |
| 2025-03-26 | 834.00 | 879.00 | 829.00 | 850.00 | 4,250.00 | 207,114 |
| 2025-03-25 | 822.00 | 850.00 | 821.00 | 826.00 | 4,130.00 | 56,152 |
| 2025-03-24 | 840.00 | 843.00 | 825.00 | 831.00 | 4,155.00 | 52,032 |
| 2025-03-21 | 824.00 | 839.00 | 812.00 | 838.00 | 4,190.00 | 47,162 |
| 2025-03-20 | 846.00 | 849.00 | 821.00 | 822.00 | 4,110.00 | 93,527 |
| 2025-03-19 | 875.00 | 877.00 | 845.00 | 852.00 | 4,260.00 | 100,276 |
| 2025-03-18 | 878.00 | 885.00 | 868.00 | 875.00 | 4,375.00 | 40,988 |
| 2025-03-17 | 876.00 | 891.00 | 864.00 | 880.00 | 4,400.00 | 93,038 |
| 2025-03-14 | 840.00 | 870.00 | 830.00 | 870.00 | 4,350.00 | 72,331 |
| 2025-03-13 | 845.00 | 861.00 | 836.00 | 840.00 | 4,200.00 | 89,893 |
| 2025-03-12 | 840.00 | 855.00 | 825.00 | 843.00 | 4,215.00 | 96,722 |
| 2025-03-11 | 833.00 | 835.00 | 804.00 | 830.00 | 4,150.00 | 102,727 |
| 2025-03-10 | 818.00 | 855.00 | 808.00 | 842.00 | 4,210.00 | 122,149 |
| 2025-03-07 | 851.00 | 876.00 | 801.00 | 837.00 | 4,185.00 | 163,082 |
| 2025-03-06 | 874.00 | 905.00 | 857.00 | 873.00 | 4,365.00 | 111,560 |
| 2025-03-05 | 848.00 | 876.00 | 830.00 | 867.00 | 4,335.00 | 83,240 |
| 2025-03-04 | 889.00 | 891.00 | 742.00 | 848.00 | 4,240.00 | 278,340 |
| 2025-02-28 | 931.00 | 944.00 | 899.00 | 900.00 | 4,500.00 | 201,147 |
| 2025-02-27 | 929.00 | 989.00 | 922.00 | 950.00 | 4,750.00 | 284,487 |
| 2025-02-26 | 955.00 | 974.00 | 927.00 | 930.00 | 4,650.00 | 192,836 |
| 2025-02-25 | 971.00 | 992.00 | 944.00 | 953.00 | 4,765.00 | 188,065 |
| 2025-02-24 | 938.00 | 968.00 | 898.00 | 958.00 | 4,790.00 | 271,944 |
| 2025-02-21 | 1,010.00 | 1,010.00 | 919.00 | 950.00 | 4,750.00 | 404,412 |
| 2025-02-20 | 968.00 | 1,060.00 | 945.00 | 1,015.00 | 5,075.00 | 953,374 |
| 2025-02-19 | 886.00 | 991.00 | 882.00 | 963.00 | 4,815.00 | 723,966 |
| 2025-02-18 | 882.00 | 899.00 | 875.00 | 886.00 | 4,430.00 | 100,534 |
| 2025-02-17 | 909.00 | 913.00 | 878.00 | 887.00 | 4,435.00 | 125,941 |
| 2025-02-14 | 885.00 | 913.00 | 870.00 | 909.00 | 4,545.00 | 172,883 |
| 2025-02-13 | 907.00 | 918.00 | 882.00 | 890.00 | 4,450.00 | 173,786 |
| 2025-02-12 | 894.00 | 929.00 | 875.00 | 906.00 | 4,530.00 | 336,868 |
| 2025-02-11 | 867.00 | 890.00 | 849.00 | 885.00 | 4,425.00 | 174,370 |
| 2025-02-10 | 848.00 | 885.00 | 848.00 | 853.00 | 4,265.00 | 236,729 |
| 2025-02-07 | 870.00 | 870.00 | 825.00 | 839.00 | 4,195.00 | 262,939 |
| 2025-02-06 | 881.00 | 912.00 | 871.00 | 871.00 | 4,355.00 | 311,598 |
| 2025-02-05 | 890.00 | 925.00 | 879.00 | 885.00 | 4,425.00 | 366,441 |
| 2025-02-04 | 890.00 | 930.00 | 874.00 | 902.00 | 4,510.00 | 379,751 |
| 2025-02-03 | 968.00 | 997.00 | 880.00 | 900.00 | 4,500.00 | 806,142 |
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.