Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,230.00 | 6,320.00 | 6,160.00 | 6,210.00 | 5,365.53 | 216,839 |
| 2022-11-10 | 6,130.00 | 6,310.00 | 6,030.00 | 6,100.00 | 5,270.49 | 303,355 |
| 2022-11-09 | 6,220.00 | 6,430.00 | 6,120.00 | 6,160.00 | 5,322.33 | 337,597 |
| 2022-11-08 | 6,370.00 | 6,420.00 | 6,250.00 | 6,260.00 | 5,408.74 | 505,322 |
| 2022-11-07 | 6,200.00 | 6,620.00 | 6,020.00 | 6,550.00 | 5,659.30 | 2,315,692 |
| 2022-11-04 | 6,030.00 | 6,130.00 | 6,020.00 | 6,090.00 | 5,261.85 | 130,706 |
| 2022-11-03 | 5,810.00 | 6,200.00 | 5,780.00 | 6,100.00 | 5,270.49 | 328,147 |
| 2022-11-02 | 5,910.00 | 6,040.00 | 5,830.00 | 5,930.00 | 5,123.61 | 126,236 |
| 2022-11-01 | 5,860.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,140.89 | 80,717 |
| 2022-10-31 | 5,930.00 | 6,080.00 | 5,830.00 | 5,850.00 | 5,054.49 | 149,892 |
| 2022-10-28 | 5,740.00 | 6,170.00 | 5,730.00 | 5,900.00 | 5,097.69 | 475,162 |
| 2022-10-27 | 5,670.00 | 5,920.00 | 5,670.00 | 5,760.00 | 4,976.73 | 147,415 |
| 2022-10-26 | 5,810.00 | 5,850.00 | 5,640.00 | 5,640.00 | 4,873.05 | 84,000 |
| 2022-10-25 | 5,790.00 | 5,970.00 | 5,730.00 | 5,810.00 | 5,019.93 | 274,730 |
| 2022-10-24 | 5,790.00 | 6,140.00 | 5,640.00 | 5,730.00 | 4,950.81 | 867,962 |
| 2022-10-21 | 5,690.00 | 5,760.00 | 5,620.00 | 5,620.00 | 4,855.77 | 50,918 |
| 2022-10-20 | 5,700.00 | 5,790.00 | 5,620.00 | 5,710.00 | 4,933.53 | 59,314 |
| 2022-10-19 | 5,730.00 | 5,840.00 | 5,650.00 | 5,670.00 | 4,898.97 | 113,955 |
| 2022-10-18 | 5,650.00 | 5,700.00 | 5,610.00 | 5,670.00 | 4,898.97 | 82,769 |
| 2022-10-17 | 5,250.00 | 5,550.00 | 5,250.00 | 5,550.00 | 4,795.28 | 91,957 |
| 2022-10-14 | 5,240.00 | 5,480.00 | 5,240.00 | 5,440.00 | 4,700.24 | 202,593 |
| 2022-10-13 | 5,380.00 | 5,430.00 | 5,050.00 | 5,060.00 | 4,371.92 | 188,118 |
| 2022-10-12 | 5,310.00 | 5,470.00 | 5,250.00 | 5,440.00 | 4,700.24 | 132,888 |
| 2022-10-11 | 5,560.00 | 5,650.00 | 5,270.00 | 5,370.00 | 4,639.76 | 127,239 |
| 2022-10-07 | 5,720.00 | 6,180.00 | 5,650.00 | 5,710.00 | 4,933.53 | 655,707 |
| 2022-10-06 | 5,730.00 | 5,890.00 | 5,680.00 | 5,800.00 | 5,011.29 | 133,283 |
| 2022-10-05 | 5,920.00 | 5,980.00 | 5,560.00 | 5,640.00 | 4,873.05 | 203,140 |
| 2022-10-04 | 5,570.00 | 5,750.00 | 5,530.00 | 5,750.00 | 4,968.09 | 172,043 |
| 2022-09-30 | 5,200.00 | 5,660.00 | 5,180.00 | 5,470.00 | 4,726.16 | 560,253 |
| 2022-09-29 | 5,350.00 | 5,640.00 | 5,350.00 | 5,360.00 | 4,631.12 | 288,058 |
| 2022-09-28 | 5,530.00 | 5,900.00 | 5,140.00 | 5,230.00 | 4,518.80 | 575,838 |
| 2022-09-27 | 5,560.00 | 6,570.00 | 5,420.00 | 5,560.00 | 4,803.92 | 4,218,776 |
| 2022-09-26 | 5,950.00 | 5,990.00 | 5,590.00 | 5,620.00 | 4,855.77 | 170,198 |
| 2022-09-23 | 6,220.00 | 6,350.00 | 6,050.00 | 6,060.00 | 5,235.93 | 126,004 |
| 2022-09-22 | 6,350.00 | 6,470.00 | 6,190.00 | 6,320.00 | 5,460.58 | 97,525 |
| 2022-09-21 | 6,510.00 | 6,610.00 | 6,460.00 | 6,480.00 | 5,598.82 | 95,215 |
| 2022-09-20 | 6,570.00 | 6,730.00 | 6,490.00 | 6,510.00 | 5,624.74 | 161,555 |
| 2022-09-19 | 6,940.00 | 7,590.00 | 6,550.00 | 6,560.00 | 5,667.94 | 1,624,781 |
| 2022-09-16 | 7,040.00 | 7,190.00 | 6,880.00 | 6,880.00 | 5,944.42 | 123,505 |
| 2022-09-15 | 7,190.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,169.07 | 59,527 |
| 2022-09-14 | 7,000.00 | 7,220.00 | 7,000.00 | 7,180.00 | 6,203.63 | 107,716 |
| 2022-09-13 | 7,290.00 | 7,370.00 | 7,250.00 | 7,330.00 | 6,333.23 | 78,772 |
| 2022-09-08 | 7,350.00 | 7,450.00 | 7,220.00 | 7,220.00 | 6,238.19 | 222,961 |
| 2022-09-07 | 7,410.00 | 7,600.00 | 7,250.00 | 7,280.00 | 6,290.03 | 363,245 |
| 2022-09-06 | 7,190.00 | 7,650.00 | 7,190.00 | 7,410.00 | 6,402.35 | 840,105 |
| 2022-09-05 | 7,100.00 | 7,310.00 | 7,100.00 | 7,170.00 | 6,194.99 | 164,954 |
| 2022-09-02 | 7,010.00 | 7,550.00 | 7,010.00 | 7,150.00 | 6,177.71 | 1,294,760 |
| 2022-09-01 | 7,210.00 | 7,240.00 | 7,000.00 | 7,000.00 | 6,048.11 | 91,031 |
| 2022-08-31 | 7,170.00 | 7,290.00 | 7,100.00 | 7,250.00 | 6,264.11 | 119,763 |
| 2022-08-30 | 7,400.00 | 7,870.00 | 7,130.00 | 7,180.00 | 6,203.63 | 1,258,221 |
| 2022-08-29 | 6,980.00 | 7,080.00 | 6,950.00 | 7,030.00 | 6,074.03 | 96,007 |
| 2022-08-26 | 7,400.00 | 7,440.00 | 7,270.00 | 7,350.00 | 6,350.51 | 69,182 |
| 2022-08-25 | 7,140.00 | 7,390.00 | 7,140.00 | 7,390.00 | 6,385.07 | 116,730 |
| 2022-08-24 | 7,100.00 | 7,230.00 | 7,010.00 | 7,140.00 | 6,169.07 | 90,196 |
| 2022-08-23 | 7,280.00 | 7,350.00 | 7,050.00 | 7,060.00 | 6,099.95 | 172,750 |
| 2022-08-22 | 7,680.00 | 7,710.00 | 7,320.00 | 7,350.00 | 6,350.51 | 197,078 |
| 2022-08-19 | 7,800.00 | 7,950.00 | 7,750.00 | 7,780.00 | 6,722.04 | 259,673 |
| 2022-08-18 | 7,710.00 | 7,820.00 | 7,540.00 | 7,780.00 | 6,722.04 | 200,202 |
| 2022-08-17 | 7,740.00 | 8,000.00 | 7,650.00 | 7,730.00 | 6,678.84 | 517,069 |
| 2022-08-16 | 7,720.00 | 7,820.00 | 7,660.00 | 7,740.00 | 6,687.48 | 258,878 |
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.