Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 696.00 | 704.00 | 686.00 | 696.00 | 3,480.00 | 12,151 |
| 2024-10-29 | 697.00 | 701.00 | 695.00 | 696.00 | 3,480.00 | 5,801 |
| 2024-10-28 | 683.00 | 700.00 | 683.00 | 697.00 | 3,485.00 | 14,040 |
| 2024-10-25 | 695.00 | 699.00 | 685.00 | 687.00 | 3,435.00 | 17,924 |
| 2024-10-24 | 704.00 | 704.00 | 691.00 | 691.00 | 3,455.00 | 16,326 |
| 2024-10-23 | 705.00 | 710.00 | 699.00 | 706.00 | 3,530.00 | 17,135 |
| 2024-10-22 | 719.00 | 719.00 | 704.00 | 710.00 | 3,550.00 | 11,554 |
| 2024-10-21 | 713.00 | 720.00 | 712.00 | 716.00 | 3,580.00 | 8,733 |
| 2024-10-18 | 718.00 | 728.00 | 712.00 | 717.00 | 3,585.00 | 9,429 |
| 2024-10-17 | 719.00 | 731.00 | 716.00 | 723.00 | 3,615.00 | 5,685 |
| 2024-10-16 | 729.00 | 729.00 | 715.00 | 719.00 | 3,595.00 | 12,834 |
| 2024-10-15 | 724.00 | 732.00 | 724.00 | 725.00 | 3,625.00 | 8,493 |
| 2024-10-14 | 716.00 | 729.00 | 716.00 | 728.00 | 3,640.00 | 10,166 |
| 2024-10-11 | 721.00 | 728.00 | 721.00 | 723.00 | 3,615.00 | 11,083 |
| 2024-10-10 | 737.00 | 740.00 | 720.00 | 720.00 | 3,600.00 | 21,200 |
| 2024-10-08 | 736.00 | 737.00 | 730.00 | 736.00 | 3,680.00 | 17,492 |
| 2024-10-07 | 732.00 | 740.00 | 728.00 | 735.00 | 3,675.00 | 21,600 |
| 2024-10-04 | 730.00 | 735.00 | 727.00 | 733.00 | 3,665.00 | 16,635 |
| 2024-10-02 | 730.00 | 735.00 | 720.00 | 730.00 | 3,650.00 | 21,364 |
| 2024-09-30 | 737.00 | 737.00 | 725.00 | 729.00 | 3,645.00 | 11,774 |
| 2024-09-27 | 730.00 | 733.00 | 725.00 | 730.00 | 3,650.00 | 14,899 |
| 2024-09-26 | 722.00 | 733.00 | 722.00 | 733.00 | 3,665.00 | 13,530 |
| 2024-09-25 | 733.00 | 737.00 | 721.00 | 728.00 | 3,640.00 | 17,086 |
| 2024-09-24 | 723.00 | 740.00 | 713.00 | 733.00 | 3,665.00 | 18,846 |
| 2024-09-23 | 708.00 | 724.00 | 705.00 | 722.00 | 3,610.00 | 16,558 |
| 2024-09-20 | 686.00 | 717.00 | 686.00 | 710.00 | 3,550.00 | 47,004 |
| 2024-09-19 | 688.00 | 691.00 | 680.00 | 684.00 | 3,420.00 | 20,878 |
| 2024-09-13 | 677.00 | 689.00 | 676.00 | 689.00 | 3,445.00 | 14,956 |
| 2024-09-12 | 676.00 | 679.00 | 670.00 | 678.00 | 3,390.00 | 10,471 |
| 2024-09-11 | 688.00 | 697.00 | 646.00 | 668.00 | 3,340.00 | 30,980 |
| 2024-09-10 | 696.00 | 699.00 | 680.00 | 688.00 | 3,440.00 | 12,402 |
| 2024-09-09 | 675.00 | 695.00 | 675.00 | 693.00 | 3,465.00 | 13,771 |
| 2024-09-06 | 690.00 | 703.00 | 683.00 | 693.00 | 3,465.00 | 29,262 |
| 2024-09-05 | 708.00 | 714.00 | 695.00 | 703.00 | 3,515.00 | 17,948 |
| 2024-09-04 | 730.00 | 730.00 | 703.00 | 708.00 | 3,540.00 | 20,644 |
| 2024-09-03 | 735.00 | 737.00 | 726.00 | 732.00 | 3,660.00 | 10,237 |
| 2024-09-02 | 735.00 | 735.00 | 726.00 | 730.00 | 3,650.00 | 12,549 |
| 2024-08-30 | 734.00 | 740.00 | 730.00 | 735.00 | 3,675.00 | 4,642 |
| 2024-08-29 | 738.00 | 740.00 | 729.00 | 734.00 | 3,670.00 | 10,714 |
| 2024-08-28 | 741.00 | 750.00 | 735.00 | 738.00 | 3,690.00 | 10,247 |
| 2024-08-27 | 744.00 | 747.00 | 739.00 | 743.00 | 3,715.00 | 17,716 |
| 2024-08-26 | 742.00 | 749.00 | 740.00 | 747.00 | 3,735.00 | 15,200 |
| 2024-08-23 | 743.00 | 747.00 | 738.00 | 742.00 | 3,710.00 | 6,951 |
| 2024-08-22 | 755.00 | 755.00 | 743.00 | 743.00 | 3,715.00 | 9,290 |
| 2024-08-21 | 750.00 | 756.00 | 746.00 | 755.00 | 3,775.00 | 10,647 |
| 2024-08-20 | 745.00 | 760.00 | 745.00 | 750.00 | 3,750.00 | 10,401 |
| 2024-08-19 | 748.00 | 757.00 | 745.00 | 745.00 | 3,725.00 | 17,649 |
| 2024-08-16 | 757.00 | 762.00 | 747.00 | 755.00 | 3,775.00 | 25,447 |
| 2024-08-14 | 728.00 | 746.00 | 725.00 | 745.00 | 3,725.00 | 30,025 |
| 2024-08-13 | 719.00 | 726.00 | 713.00 | 724.00 | 3,620.00 | 3,792 |
| 2024-08-12 | 705.00 | 726.00 | 704.00 | 725.00 | 3,625.00 | 14,082 |
| 2024-08-09 | 700.00 | 720.00 | 700.00 | 713.00 | 3,565.00 | 7,392 |
| 2024-08-08 | 698.00 | 705.00 | 680.00 | 695.00 | 3,475.00 | 15,205 |
| 2024-08-07 | 666.00 | 729.00 | 666.00 | 706.00 | 3,530.00 | 22,016 |
| 2024-08-06 | 636.00 | 688.00 | 636.00 | 686.00 | 3,430.00 | 36,236 |
| 2024-08-05 | 744.00 | 751.00 | 651.00 | 661.00 | 3,305.00 | 79,766 |
| 2024-08-02 | 759.00 | 763.00 | 745.00 | 752.00 | 3,760.00 | 14,022 |
| 2024-08-01 | 761.00 | 765.00 | 750.00 | 763.00 | 3,815.00 | 23,541 |
| 2024-07-31 | 747.00 | 764.00 | 747.00 | 762.00 | 3,810.00 | 18,500 |
| 2024-07-30 | 751.00 | 755.00 | 746.00 | 754.00 | 3,770.00 | 11,598 |
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.