Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,700.00 | 6,130.00 | 5,650.00 | 5,760.00 | 5,124.26 | 336,808 |
| 2023-05-04 | 5,550.00 | 5,620.00 | 5,510.00 | 5,560.00 | 4,946.33 | 25,798 |
| 2023-05-03 | 5,590.00 | 5,660.00 | 5,560.00 | 5,600.00 | 4,981.92 | 20,227 |
| 2023-05-02 | 5,550.00 | 5,670.00 | 5,500.00 | 5,640.00 | 5,017.50 | 42,176 |
| 2023-04-28 | 5,620.00 | 5,680.00 | 5,410.00 | 5,520.00 | 4,910.75 | 60,269 |
| 2023-04-27 | 5,560.00 | 5,630.00 | 5,450.00 | 5,560.00 | 4,946.33 | 59,309 |
| 2023-04-26 | 5,850.00 | 5,900.00 | 5,600.00 | 5,650.00 | 5,026.40 | 137,905 |
| 2023-04-25 | 5,880.00 | 6,120.00 | 5,750.00 | 5,930.00 | 5,275.50 | 153,145 |
| 2023-04-24 | 5,960.00 | 6,240.00 | 5,880.00 | 5,930.00 | 5,275.50 | 164,397 |
| 2023-04-21 | 6,070.00 | 6,070.00 | 5,900.00 | 5,950.00 | 5,293.29 | 76,615 |
| 2023-04-20 | 6,190.00 | 6,210.00 | 6,040.00 | 6,070.00 | 5,400.04 | 91,971 |
| 2023-04-19 | 6,230.00 | 6,240.00 | 6,150.00 | 6,210.00 | 5,524.59 | 50,542 |
| 2023-04-18 | 6,230.00 | 6,250.00 | 6,160.00 | 6,230.00 | 5,542.38 | 52,499 |
| 2023-04-17 | 6,190.00 | 6,250.00 | 6,120.00 | 6,230.00 | 5,542.38 | 72,130 |
| 2023-04-14 | 6,210.00 | 6,290.00 | 6,150.00 | 6,190.00 | 5,506.80 | 67,608 |
| 2023-04-13 | 6,290.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,515.70 | 125,266 |
| 2023-04-12 | 6,150.00 | 6,160.00 | 6,030.00 | 6,120.00 | 5,444.53 | 103,641 |
| 2023-04-11 | 6,120.00 | 6,240.00 | 6,000.00 | 6,120.00 | 5,444.53 | 62,462 |
| 2023-04-10 | 6,210.00 | 6,240.00 | 5,980.00 | 6,120.00 | 5,444.53 | 121,623 |
| 2023-04-07 | 6,200.00 | 6,230.00 | 6,140.00 | 6,200.00 | 5,515.70 | 49,202 |
| 2023-04-06 | 6,290.00 | 6,300.00 | 6,140.00 | 6,200.00 | 5,515.70 | 102,754 |
| 2023-04-05 | 6,280.00 | 6,350.00 | 6,250.00 | 6,330.00 | 5,631.35 | 74,858 |
| 2023-04-04 | 6,250.00 | 6,340.00 | 6,210.00 | 6,310.00 | 5,613.55 | 105,339 |
| 2023-04-03 | 6,290.00 | 6,340.00 | 6,170.00 | 6,250.00 | 5,560.18 | 106,503 |
| 2023-03-31 | 6,400.00 | 6,400.00 | 6,210.00 | 6,250.00 | 5,560.18 | 164,711 |
| 2023-03-30 | 6,220.00 | 6,440.00 | 6,110.00 | 6,390.00 | 5,684.73 | 437,554 |
| 2023-03-29 | 6,310.00 | 6,310.00 | 6,180.00 | 6,200.00 | 5,515.70 | 78,868 |
| 2023-03-28 | 6,210.00 | 6,270.00 | 6,180.00 | 6,260.00 | 5,569.07 | 106,112 |
| 2023-03-27 | 6,210.00 | 6,230.00 | 6,020.00 | 6,210.00 | 5,524.59 | 115,957 |
| 2023-03-24 | 6,120.00 | 6,220.00 | 6,060.00 | 6,170.00 | 5,489.01 | 145,564 |
| 2023-03-23 | 6,120.00 | 6,170.00 | 6,030.00 | 6,050.00 | 5,382.25 | 148,754 |
| 2023-03-22 | 6,270.00 | 6,330.00 | 6,130.00 | 6,180.00 | 5,497.90 | 256,191 |
| 2023-03-21 | 6,100.00 | 6,210.00 | 6,050.00 | 6,100.00 | 5,426.73 | 125,627 |
| 2023-03-20 | 6,130.00 | 6,210.00 | 6,120.00 | 6,130.00 | 5,453.42 | 140,859 |
| 2023-03-17 | 5,980.00 | 6,230.00 | 5,930.00 | 6,120.00 | 5,444.53 | 356,241 |
| 2023-03-16 | 6,420.00 | 6,970.00 | 5,930.00 | 5,930.00 | 5,275.50 | 3,236,241 |
| 2023-03-15 | 5,710.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,195.43 | 68,457 |
| 2023-03-14 | 5,930.00 | 5,980.00 | 5,630.00 | 5,680.00 | 5,053.09 | 141,946 |
| 2023-03-13 | 6,060.00 | 6,060.00 | 5,750.00 | 5,980.00 | 5,319.98 | 143,727 |
| 2023-03-10 | 6,200.00 | 6,370.00 | 6,080.00 | 6,120.00 | 5,444.53 | 184,142 |
| 2023-03-09 | 6,200.00 | 6,430.00 | 6,160.00 | 6,260.00 | 5,569.07 | 354,421 |
| 2023-03-08 | 6,310.00 | 6,470.00 | 6,200.00 | 6,200.00 | 5,515.70 | 239,206 |
| 2023-03-07 | 6,310.00 | 6,700.00 | 6,220.00 | 6,270.00 | 5,577.97 | 1,127,129 |
| 2023-03-06 | 6,230.00 | 6,340.00 | 6,230.00 | 6,270.00 | 5,577.97 | 187,842 |
| 2023-03-03 | 6,180.00 | 6,300.00 | 6,140.00 | 6,210.00 | 5,524.59 | 197,388 |
| 2023-03-02 | 6,020.00 | 6,420.00 | 6,020.00 | 6,170.00 | 5,489.01 | 692,384 |
| 2023-02-28 | 5,970.00 | 6,090.00 | 5,950.00 | 6,020.00 | 5,355.56 | 66,449 |
| 2023-02-27 | 6,030.00 | 6,100.00 | 5,870.00 | 5,960.00 | 5,302.18 | 92,191 |
| 2023-02-24 | 6,150.00 | 6,260.00 | 6,000.00 | 6,040.00 | 5,373.36 | 129,771 |
| 2023-02-23 | 6,160.00 | 6,290.00 | 6,030.00 | 6,150.00 | 5,471.21 | 281,205 |
| 2023-02-22 | 6,100.00 | 6,290.00 | 6,040.00 | 6,130.00 | 5,453.42 | 448,060 |
| 2023-02-21 | 5,930.00 | 6,800.00 | 5,920.00 | 6,260.00 | 5,569.07 | 4,041,407 |
| 2023-02-20 | 5,890.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,266.60 | 64,286 |
| 2023-02-17 | 5,850.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,222.12 | 67,321 |
| 2023-02-16 | 5,950.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,248.81 | 79,585 |
| 2023-02-15 | 6,120.00 | 6,150.00 | 5,850.00 | 5,900.00 | 5,248.81 | 181,348 |
| 2023-02-14 | 6,390.00 | 6,550.00 | 6,150.00 | 6,150.00 | 5,471.21 | 1,019,170 |
| 2023-02-13 | 6,210.00 | 6,310.00 | 6,100.00 | 6,190.00 | 5,506.80 | 382,518 |
| 2023-02-10 | 6,110.00 | 6,180.00 | 5,920.00 | 6,180.00 | 5,497.90 | 219,129 |
| 2023-02-09 | 6,120.00 | 6,300.00 | 6,100.00 | 6,130.00 | 5,453.42 | 334,448 |
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.