Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,670.00 | 4,755.00 | 4,550.00 | 4,655.00 | 4,267.73 | 74,779 |
| 2024-01-29 | 4,770.00 | 4,850.00 | 4,575.00 | 4,655.00 | 4,267.73 | 73,493 |
| 2024-01-26 | 4,680.00 | 4,800.00 | 4,680.00 | 4,720.00 | 4,327.33 | 40,728 |
| 2024-01-25 | 4,800.00 | 4,920.00 | 4,645.00 | 4,705.00 | 4,313.57 | 93,646 |
| 2024-01-24 | 4,825.00 | 4,890.00 | 4,765.00 | 4,840.00 | 4,437.34 | 46,923 |
| 2024-01-23 | 4,865.00 | 4,990.00 | 4,815.00 | 4,855.00 | 4,451.10 | 56,444 |
| 2024-01-22 | 4,925.00 | 4,970.00 | 4,855.00 | 4,890.00 | 4,483.18 | 67,366 |
| 2024-01-19 | 4,950.00 | 5,020.00 | 4,880.00 | 4,920.00 | 4,510.69 | 47,021 |
| 2024-01-18 | 4,795.00 | 4,960.00 | 4,795.00 | 4,880.00 | 4,474.02 | 51,215 |
| 2024-01-17 | 5,010.00 | 5,090.00 | 4,830.00 | 4,835.00 | 4,432.76 | 131,297 |
| 2024-01-16 | 5,030.00 | 5,170.00 | 5,020.00 | 5,020.00 | 4,602.37 | 60,207 |
| 2024-01-15 | 5,090.00 | 5,180.00 | 5,050.00 | 5,070.00 | 4,648.21 | 50,951 |
| 2024-01-12 | 5,300.00 | 5,300.00 | 5,070.00 | 5,130.00 | 4,703.22 | 196,001 |
| 2024-01-11 | 5,210.00 | 5,320.00 | 5,170.00 | 5,300.00 | 4,859.07 | 303,119 |
| 2024-01-10 | 5,240.00 | 5,240.00 | 5,100.00 | 5,150.00 | 4,721.55 | 93,999 |
| 2024-01-09 | 5,210.00 | 5,260.00 | 5,100.00 | 5,220.00 | 4,785.73 | 164,642 |
| 2024-01-08 | 5,080.00 | 5,190.00 | 5,060.00 | 5,150.00 | 4,721.55 | 119,424 |
| 2024-01-05 | 5,010.00 | 5,130.00 | 5,000.00 | 5,070.00 | 4,648.21 | 87,489 |
| 2024-01-04 | 5,070.00 | 5,100.00 | 4,990.00 | 5,040.00 | 4,620.70 | 85,966 |
| 2024-01-03 | 5,020.00 | 5,150.00 | 5,020.00 | 5,100.00 | 4,675.71 | 84,599 |
| 2024-01-02 | 4,990.00 | 5,210.00 | 4,920.00 | 5,110.00 | 4,684.88 | 156,665 |
| 2023-12-28 | 4,940.00 | 5,020.00 | 4,900.00 | 4,990.00 | 4,574.86 | 68,878 |
| 2023-12-27 | 5,000.00 | 5,060.00 | 4,900.00 | 4,930.00 | 4,519.86 | 107,992 |
| 2023-12-26 | 5,010.00 | 5,080.00 | 4,985.00 | 5,060.00 | 4,501.52 | 94,157 |
| 2023-12-22 | 5,000.00 | 5,130.00 | 4,950.00 | 5,000.00 | 4,448.14 | 162,949 |
| 2023-12-21 | 5,110.00 | 5,130.00 | 4,955.00 | 5,030.00 | 4,474.83 | 140,561 |
| 2023-12-20 | 5,120.00 | 5,200.00 | 5,060.00 | 5,070.00 | 4,510.42 | 203,459 |
| 2023-12-19 | 5,110.00 | 5,230.00 | 5,090.00 | 5,110.00 | 4,546.00 | 256,521 |
| 2023-12-18 | 5,180.00 | 5,320.00 | 5,080.00 | 5,130.00 | 4,563.79 | 412,344 |
| 2023-12-15 | 5,340.00 | 5,650.00 | 5,050.00 | 5,110.00 | 4,546.00 | 1,371,178 |
| 2023-12-14 | 5,490.00 | 6,460.00 | 5,390.00 | 5,420.00 | 4,821.79 | 8,414,975 |
| 2023-12-13 | 5,720.00 | 5,750.00 | 5,330.00 | 5,420.00 | 4,821.79 | 715,881 |
| 2023-12-12 | 5,600.00 | 5,810.00 | 5,480.00 | 5,800.00 | 5,159.84 | 1,037,485 |
| 2023-12-11 | 5,300.00 | 6,290.00 | 5,250.00 | 5,720.00 | 5,088.67 | 10,085,040 |
| 2023-12-08 | 5,200.00 | 5,230.00 | 4,990.00 | 5,160.00 | 4,590.48 | 605,916 |
| 2023-12-07 | 5,180.00 | 5,470.00 | 5,010.00 | 5,430.00 | 4,830.68 | 734,503 |
| 2023-12-06 | 5,130.00 | 5,390.00 | 5,020.00 | 5,280.00 | 4,697.24 | 894,981 |
| 2023-12-05 | 4,955.00 | 5,150.00 | 4,900.00 | 5,030.00 | 4,474.83 | 688,457 |
| 2023-12-04 | 4,700.00 | 5,050.00 | 4,670.00 | 4,900.00 | 4,359.18 | 1,370,345 |
| 2023-12-01 | 4,635.00 | 4,635.00 | 4,570.00 | 4,615.00 | 4,105.63 | 56,027 |
| 2023-11-30 | 4,590.00 | 4,660.00 | 4,570.00 | 4,640.00 | 4,127.88 | 76,713 |
| 2023-11-29 | 4,600.00 | 4,650.00 | 4,555.00 | 4,590.00 | 4,083.39 | 73,444 |
| 2023-11-28 | 4,630.00 | 4,680.00 | 4,580.00 | 4,600.00 | 4,092.29 | 86,423 |
| 2023-11-27 | 4,725.00 | 4,760.00 | 4,635.00 | 4,635.00 | 4,123.43 | 135,644 |
| 2023-11-24 | 4,720.00 | 4,850.00 | 4,655.00 | 4,725.00 | 4,203.49 | 182,363 |
| 2023-11-23 | 4,830.00 | 5,260.00 | 4,710.00 | 4,715.00 | 4,194.60 | 1,619,053 |
| 2023-11-22 | 4,735.00 | 4,880.00 | 4,690.00 | 4,830.00 | 4,296.90 | 395,126 |
| 2023-11-21 | 4,620.00 | 5,070.00 | 4,620.00 | 4,930.00 | 4,385.87 | 576,151 |
| 2023-11-20 | 4,600.00 | 4,675.00 | 4,555.00 | 4,665.00 | 4,150.12 | 66,992 |
| 2023-11-17 | 4,620.00 | 4,640.00 | 4,555.00 | 4,585.00 | 4,078.95 | 48,455 |
| 2023-11-16 | 4,580.00 | 4,720.00 | 4,550.00 | 4,640.00 | 4,127.88 | 153,885 |
| 2023-11-15 | 4,590.00 | 4,595.00 | 4,505.00 | 4,570.00 | 4,065.60 | 81,620 |
| 2023-11-14 | 4,325.00 | 4,520.00 | 4,305.00 | 4,495.00 | 3,998.88 | 77,434 |
| 2023-11-13 | 4,410.00 | 4,480.00 | 4,350.00 | 4,350.00 | 3,869.88 | 53,259 |
| 2023-11-10 | 4,495.00 | 4,495.00 | 4,380.00 | 4,400.00 | 3,914.36 | 70,801 |
| 2023-11-09 | 4,585.00 | 4,585.00 | 4,460.00 | 4,495.00 | 3,998.88 | 70,497 |
| 2023-11-08 | 4,480.00 | 4,665.00 | 4,455.00 | 4,470.00 | 3,976.64 | 112,199 |
| 2023-11-07 | 4,565.00 | 4,580.00 | 4,420.00 | 4,470.00 | 3,976.64 | 66,698 |
| 2023-11-06 | 4,480.00 | 4,620.00 | 4,435.00 | 4,565.00 | 4,061.15 | 138,026 |
| 2023-11-03 | 4,430.00 | 4,500.00 | 4,385.00 | 4,460.00 | 3,967.74 | 112,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.