Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,059.00 | 1,110.00 | 1,000.00 | 1,006.00 | 5,030.00 | 895,101 |
| 2025-01-24 | 1,150.00 | 1,191.00 | 1,020.00 | 1,075.00 | 5,375.00 | 2,035,783 |
| 2025-01-23 | 971.00 | 1,240.00 | 966.00 | 1,180.00 | 5,900.00 | 7,083,031 |
| 2025-01-22 | 999.00 | 1,009.00 | 942.00 | 958.00 | 4,790.00 | 702,124 |
| 2025-01-21 | 1,094.00 | 1,094.00 | 1,025.00 | 1,030.00 | 5,150.00 | 448,217 |
| 2025-01-20 | 1,031.00 | 1,085.00 | 1,031.00 | 1,080.00 | 5,400.00 | 572,422 |
| 2025-01-17 | 1,002.00 | 1,005.00 | 979.00 | 1,005.00 | 5,025.00 | 508,497 |
| 2025-01-16 | 928.00 | 1,033.00 | 894.00 | 985.00 | 4,925.00 | 2,036,956 |
| 2025-01-15 | 858.00 | 935.00 | 840.00 | 928.00 | 4,640.00 | 922,950 |
| 2025-01-14 | 873.00 | 875.00 | 830.00 | 849.00 | 4,245.00 | 546,059 |
| 2025-01-13 | 926.00 | 1,003.00 | 866.00 | 900.00 | 4,500.00 | 3,058,651 |
| 2025-01-10 | 719.00 | 875.00 | 708.00 | 860.00 | 4,300.00 | 1,781,922 |
| 2025-01-09 | 730.00 | 765.00 | 723.00 | 724.00 | 3,620.00 | 306,778 |
| 2025-01-08 | 675.00 | 728.00 | 672.00 | 710.00 | 3,550.00 | 174,518 |
| 2025-01-07 | 679.00 | 682.00 | 668.00 | 675.00 | 3,375.00 | 28,292 |
| 2025-01-06 | 686.00 | 686.00 | 663.00 | 670.00 | 3,350.00 | 80,789 |
| 2025-01-03 | 660.00 | 669.00 | 651.00 | 661.00 | 3,305.00 | 27,871 |
| 2025-01-02 | 641.00 | 661.00 | 635.00 | 661.00 | 3,305.00 | 44,344 |
| 2024-12-30 | 630.00 | 643.00 | 625.00 | 643.00 | 3,215.00 | 17,396 |
| 2024-12-27 | 640.00 | 647.00 | 622.00 | 638.00 | 3,190.00 | 26,927 |
| 2024-12-26 | 654.00 | 664.00 | 638.00 | 641.00 | 3,205.00 | 29,757 |
| 2024-12-24 | 657.00 | 668.00 | 643.00 | 654.00 | 3,270.00 | 33,364 |
| 2024-12-23 | 651.00 | 673.00 | 617.00 | 651.00 | 3,255.00 | 93,768 |
| 2024-12-20 | 637.00 | 677.00 | 634.00 | 652.00 | 3,260.00 | 152,761 |
| 2024-12-19 | 646.00 | 655.00 | 621.00 | 621.00 | 3,105.00 | 56,229 |
| 2024-12-18 | 639.00 | 681.00 | 637.00 | 664.00 | 3,320.00 | 142,858 |
| 2024-12-17 | 641.00 | 645.00 | 633.00 | 640.00 | 3,200.00 | 17,319 |
| 2024-12-16 | 658.00 | 661.00 | 639.00 | 641.00 | 3,205.00 | 57,433 |
| 2024-12-13 | 624.00 | 650.00 | 624.00 | 647.00 | 3,235.00 | 45,187 |
| 2024-12-12 | 646.00 | 670.00 | 607.00 | 624.00 | 3,120.00 | 93,653 |
| 2024-12-11 | 591.00 | 627.00 | 589.00 | 620.00 | 3,100.00 | 101,998 |
| 2024-12-10 | 577.00 | 597.00 | 577.00 | 590.00 | 2,950.00 | 47,822 |
| 2024-12-09 | 605.00 | 606.00 | 569.00 | 577.00 | 2,885.00 | 66,815 |
| 2024-12-06 | 620.00 | 623.00 | 598.00 | 609.00 | 3,045.00 | 45,610 |
| 2024-12-05 | 632.00 | 660.00 | 619.00 | 623.00 | 3,115.00 | 31,292 |
| 2024-12-04 | 632.00 | 639.00 | 623.00 | 629.00 | 3,145.00 | 65,024 |
| 2024-12-03 | 639.00 | 646.00 | 639.00 | 641.00 | 3,205.00 | 18,506 |
| 2024-12-02 | 661.00 | 664.00 | 641.00 | 646.00 | 3,230.00 | 29,982 |
| 2024-11-29 | 669.00 | 674.00 | 659.00 | 660.00 | 3,300.00 | 13,426 |
| 2024-11-28 | 667.00 | 671.00 | 667.00 | 669.00 | 3,345.00 | 5,038 |
| 2024-11-27 | 668.00 | 671.00 | 663.00 | 667.00 | 3,335.00 | 10,258 |
| 2024-11-26 | 673.00 | 677.00 | 663.00 | 668.00 | 3,340.00 | 16,289 |
| 2024-11-25 | 662.00 | 689.00 | 661.00 | 672.00 | 3,360.00 | 58,309 |
| 2024-11-22 | 657.00 | 676.00 | 656.00 | 663.00 | 3,315.00 | 31,646 |
| 2024-11-21 | 646.00 | 656.00 | 646.00 | 656.00 | 3,280.00 | 5,991 |
| 2024-11-20 | 653.00 | 654.00 | 644.00 | 650.00 | 3,250.00 | 12,357 |
| 2024-11-19 | 651.00 | 658.00 | 647.00 | 653.00 | 3,265.00 | 6,432 |
| 2024-11-18 | 666.00 | 669.00 | 646.00 | 651.00 | 3,255.00 | 31,806 |
| 2024-11-15 | 631.00 | 668.00 | 626.00 | 667.00 | 3,335.00 | 17,939 |
| 2024-11-14 | 640.00 | 660.00 | 637.00 | 639.00 | 3,195.00 | 39,291 |
| 2024-11-13 | 648.00 | 655.00 | 627.00 | 637.00 | 3,185.00 | 45,318 |
| 2024-11-12 | 682.00 | 683.00 | 627.00 | 648.00 | 3,240.00 | 23,927 |
| 2024-11-11 | 692.00 | 692.00 | 674.00 | 682.00 | 3,410.00 | 16,160 |
| 2024-11-08 | 693.00 | 706.00 | 686.00 | 693.00 | 3,465.00 | 8,555 |
| 2024-11-07 | 705.00 | 705.00 | 685.00 | 693.00 | 3,465.00 | 5,046 |
| 2024-11-06 | 699.00 | 721.00 | 695.00 | 702.00 | 3,510.00 | 16,433 |
| 2024-11-05 | 699.00 | 704.00 | 694.00 | 699.00 | 3,495.00 | 3,076 |
| 2024-11-04 | 685.00 | 695.00 | 670.00 | 695.00 | 3,475.00 | 11,748 |
| 2024-11-01 | 688.00 | 693.00 | 677.00 | 685.00 | 3,425.00 | 15,195 |
| 2024-10-31 | 696.00 | 699.00 | 686.00 | 692.00 | 3,460.00 | 10,319 |
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.