Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,755.00 | 4,770.00 | 4,565.00 | 4,685.00 | 4,167.91 | 26,816 |
| 2023-08-01 | 4,695.00 | 4,780.00 | 4,655.00 | 4,755.00 | 4,230.18 | 55,622 |
| 2023-07-31 | 4,645.00 | 4,670.00 | 4,555.00 | 4,645.00 | 4,132.32 | 30,697 |
| 2023-07-28 | 4,420.00 | 4,580.00 | 4,375.00 | 4,555.00 | 4,052.26 | 39,944 |
| 2023-07-27 | 4,300.00 | 4,615.00 | 4,300.00 | 4,465.00 | 3,972.19 | 44,926 |
| 2023-07-26 | 4,700.00 | 4,770.00 | 4,235.00 | 4,350.00 | 3,869.88 | 135,962 |
| 2023-07-25 | 4,865.00 | 4,935.00 | 4,715.00 | 4,715.00 | 4,194.60 | 54,892 |
| 2023-07-24 | 5,060.00 | 5,080.00 | 4,860.00 | 4,890.00 | 4,350.28 | 64,197 |
| 2023-07-21 | 5,110.00 | 5,170.00 | 5,080.00 | 5,090.00 | 4,528.21 | 21,329 |
| 2023-07-20 | 5,100.00 | 5,170.00 | 5,050.00 | 5,170.00 | 4,599.38 | 18,490 |
| 2023-07-19 | 5,120.00 | 5,200.00 | 5,080.00 | 5,110.00 | 4,546.00 | 28,147 |
| 2023-07-18 | 5,210.00 | 5,320.00 | 5,100.00 | 5,140.00 | 4,572.69 | 43,772 |
| 2023-07-17 | 5,220.00 | 5,270.00 | 5,110.00 | 5,210.00 | 4,634.96 | 22,369 |
| 2023-07-14 | 5,310.00 | 5,350.00 | 5,200.00 | 5,220.00 | 4,643.86 | 42,084 |
| 2023-07-13 | 5,320.00 | 5,470.00 | 5,270.00 | 5,300.00 | 4,715.03 | 43,802 |
| 2023-07-12 | 5,430.00 | 5,480.00 | 5,290.00 | 5,290.00 | 4,706.13 | 42,859 |
| 2023-07-11 | 5,230.00 | 5,450.00 | 5,230.00 | 5,330.00 | 4,741.72 | 68,404 |
| 2023-07-10 | 5,110.00 | 5,330.00 | 5,090.00 | 5,270.00 | 4,688.34 | 25,148 |
| 2023-07-07 | 5,240.00 | 5,240.00 | 5,150.00 | 5,190.00 | 4,617.17 | 38,239 |
| 2023-07-06 | 5,350.00 | 5,410.00 | 5,230.00 | 5,240.00 | 4,661.65 | 45,009 |
| 2023-07-05 | 5,480.00 | 5,500.00 | 5,360.00 | 5,400.00 | 4,803.99 | 34,354 |
| 2023-07-04 | 5,480.00 | 5,550.00 | 5,440.00 | 5,480.00 | 4,875.16 | 26,418 |
| 2023-07-03 | 5,450.00 | 5,500.00 | 5,400.00 | 5,480.00 | 4,875.16 | 53,025 |
| 2023-06-30 | 5,280.00 | 5,490.00 | 5,240.00 | 5,400.00 | 4,803.99 | 105,190 |
| 2023-06-29 | 5,390.00 | 5,780.00 | 5,220.00 | 5,260.00 | 4,679.45 | 292,309 |
| 2023-06-28 | 5,440.00 | 5,480.00 | 5,380.00 | 5,390.00 | 4,795.10 | 32,543 |
| 2023-06-27 | 5,530.00 | 5,530.00 | 5,430.00 | 5,430.00 | 4,830.68 | 34,540 |
| 2023-06-26 | 5,430.00 | 5,520.00 | 5,340.00 | 5,490.00 | 4,884.06 | 40,272 |
| 2023-06-23 | 5,490.00 | 5,540.00 | 5,400.00 | 5,430.00 | 4,830.68 | 50,967 |
| 2023-06-22 | 5,460.00 | 5,550.00 | 5,410.00 | 5,500.00 | 4,892.96 | 31,268 |
| 2023-06-21 | 5,600.00 | 5,640.00 | 5,500.00 | 5,500.00 | 4,892.96 | 48,690 |
| 2023-06-20 | 5,510.00 | 5,680.00 | 5,510.00 | 5,570.00 | 4,955.23 | 68,613 |
| 2023-06-19 | 5,600.00 | 5,620.00 | 5,500.00 | 5,570.00 | 4,955.23 | 27,006 |
| 2023-06-16 | 5,610.00 | 5,610.00 | 5,510.00 | 5,570.00 | 4,955.23 | 64,733 |
| 2023-06-15 | 5,640.00 | 5,690.00 | 5,300.00 | 5,510.00 | 4,901.85 | 99,620 |
| 2023-06-14 | 5,760.00 | 5,790.00 | 5,560.00 | 5,610.00 | 4,990.81 | 54,412 |
| 2023-06-13 | 5,740.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,097.57 | 43,983 |
| 2023-06-12 | 5,830.00 | 5,840.00 | 5,720.00 | 5,730.00 | 5,097.57 | 30,546 |
| 2023-06-09 | 5,810.00 | 5,840.00 | 5,750.00 | 5,780.00 | 5,142.05 | 30,004 |
| 2023-06-08 | 5,770.00 | 5,880.00 | 5,730.00 | 5,810.00 | 5,168.74 | 47,382 |
| 2023-06-07 | 5,860.00 | 5,910.00 | 5,790.00 | 5,800.00 | 5,159.84 | 35,094 |
| 2023-06-05 | 5,770.00 | 5,890.00 | 5,770.00 | 5,860.00 | 5,213.22 | 61,427 |
| 2023-06-02 | 5,790.00 | 5,880.00 | 5,730.00 | 5,780.00 | 5,142.05 | 73,062 |
| 2023-06-01 | 5,730.00 | 5,870.00 | 5,700.00 | 5,790.00 | 5,150.95 | 74,218 |
| 2023-05-31 | 5,690.00 | 5,820.00 | 5,690.00 | 5,730.00 | 5,097.57 | 110,127 |
| 2023-05-30 | 5,700.00 | 5,950.00 | 5,660.00 | 5,690.00 | 5,061.99 | 221,377 |
| 2023-05-26 | 5,670.00 | 5,740.00 | 5,580.00 | 5,650.00 | 5,026.40 | 53,641 |
| 2023-05-25 | 5,790.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,061.99 | 37,688 |
| 2023-05-24 | 5,640.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,061.99 | 110,481 |
| 2023-05-23 | 5,660.00 | 5,750.00 | 5,660.00 | 5,670.00 | 5,044.19 | 39,033 |
| 2023-05-22 | 5,640.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,061.99 | 45,168 |
| 2023-05-19 | 5,670.00 | 5,730.00 | 5,630.00 | 5,640.00 | 5,017.50 | 52,415 |
| 2023-05-18 | 5,700.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,008.61 | 57,947 |
| 2023-05-17 | 5,480.00 | 5,680.00 | 5,470.00 | 5,640.00 | 5,017.50 | 105,591 |
| 2023-05-16 | 5,430.00 | 5,720.00 | 5,400.00 | 5,550.00 | 4,937.44 | 326,837 |
| 2023-05-15 | 5,550.00 | 6,130.00 | 5,250.00 | 5,380.00 | 4,786.20 | 1,338,591 |
| 2023-05-12 | 5,690.00 | 5,690.00 | 5,480.00 | 5,550.00 | 4,937.44 | 46,613 |
| 2023-05-11 | 5,580.00 | 5,680.00 | 5,550.00 | 5,620.00 | 4,999.71 | 27,625 |
| 2023-05-10 | 5,600.00 | 5,790.00 | 5,550.00 | 5,550.00 | 4,937.44 | 44,672 |
| 2023-05-09 | 5,840.00 | 5,840.00 | 5,560.00 | 5,640.00 | 5,017.50 | 55,601 |
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.