Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,680.00 | 7,800.00 | 7,610.00 | 7,660.00 | 6,618.36 | 291,128 |
| 2022-08-11 | 7,890.00 | 7,890.00 | 7,680.00 | 7,680.00 | 6,635.64 | 595,450 |
| 2022-08-10 | 7,700.00 | 7,840.00 | 7,540.00 | 7,800.00 | 6,739.32 | 665,056 |
| 2022-08-09 | 7,540.00 | 8,420.00 | 7,430.00 | 7,710.00 | 6,661.56 | 7,528,551 |
| 2022-08-08 | 7,330.00 | 7,360.00 | 7,210.00 | 7,290.00 | 6,298.67 | 63,294 |
| 2022-08-05 | 7,410.00 | 7,410.00 | 7,330.00 | 7,360.00 | 6,359.15 | 75,093 |
| 2022-08-04 | 7,350.00 | 7,410.00 | 7,300.00 | 7,390.00 | 6,385.07 | 99,761 |
| 2022-08-03 | 7,180.00 | 7,490.00 | 7,150.00 | 7,290.00 | 6,298.67 | 228,708 |
| 2022-08-02 | 7,300.00 | 7,400.00 | 7,170.00 | 7,200.00 | 6,220.91 | 129,385 |
| 2022-08-01 | 7,260.00 | 7,700.00 | 7,240.00 | 7,330.00 | 6,333.23 | 939,984 |
| 2022-07-29 | 7,280.00 | 7,540.00 | 7,180.00 | 7,250.00 | 6,264.11 | 228,436 |
| 2022-07-28 | 7,330.00 | 7,410.00 | 7,210.00 | 7,240.00 | 6,255.47 | 107,728 |
| 2022-07-27 | 7,200.00 | 7,380.00 | 7,200.00 | 7,330.00 | 6,333.23 | 110,602 |
| 2022-07-26 | 7,210.00 | 7,380.00 | 7,170.00 | 7,180.00 | 6,203.63 | 99,903 |
| 2022-07-25 | 7,120.00 | 7,480.00 | 7,050.00 | 7,310.00 | 6,315.95 | 315,823 |
| 2022-07-22 | 7,310.00 | 7,750.00 | 7,150.00 | 7,190.00 | 6,212.27 | 660,464 |
| 2022-07-21 | 7,220.00 | 7,370.00 | 7,200.00 | 7,270.00 | 6,281.39 | 91,446 |
| 2022-07-20 | 7,350.00 | 7,370.00 | 7,200.00 | 7,220.00 | 6,238.19 | 100,178 |
| 2022-07-19 | 7,090.00 | 7,400.00 | 7,070.00 | 7,200.00 | 6,220.91 | 309,432 |
| 2022-07-18 | 7,010.00 | 7,140.00 | 6,970.00 | 7,090.00 | 6,125.87 | 117,437 |
| 2022-07-15 | 6,930.00 | 7,000.00 | 6,750.00 | 6,880.00 | 5,944.42 | 55,073 |
| 2022-07-14 | 6,900.00 | 7,040.00 | 6,890.00 | 6,930.00 | 5,987.63 | 74,621 |
| 2022-07-13 | 6,830.00 | 7,490.00 | 6,720.00 | 6,970.00 | 6,022.19 | 539,626 |
| 2022-07-12 | 6,970.00 | 7,040.00 | 6,810.00 | 6,830.00 | 5,901.22 | 99,978 |
| 2022-07-11 | 7,190.00 | 7,220.00 | 6,910.00 | 7,100.00 | 6,134.51 | 85,650 |
| 2022-07-08 | 7,080.00 | 7,180.00 | 6,970.00 | 7,080.00 | 6,117.23 | 121,093 |
| 2022-07-07 | 6,760.00 | 7,000.00 | 6,740.00 | 6,900.00 | 5,961.71 | 109,879 |
| 2022-07-06 | 6,700.00 | 7,070.00 | 6,600.00 | 6,690.00 | 5,780.26 | 149,237 |
| 2022-07-05 | 6,420.00 | 6,840.00 | 6,420.00 | 6,700.00 | 5,788.90 | 126,736 |
| 2022-07-04 | 7,200.00 | 7,380.00 | 6,310.00 | 6,410.00 | 5,538.34 | 283,008 |
| 2022-07-01 | 6,800.00 | 7,020.00 | 6,590.00 | 6,630.00 | 5,728.42 | 155,977 |
| 2022-06-30 | 7,160.00 | 7,210.00 | 6,780.00 | 6,820.00 | 5,892.58 | 117,401 |
| 2022-06-29 | 6,870.00 | 7,230.00 | 6,830.00 | 7,030.00 | 6,074.03 | 104,848 |
| 2022-06-28 | 6,920.00 | 7,240.00 | 6,920.00 | 7,120.00 | 6,151.79 | 229,744 |
| 2022-06-27 | 6,680.00 | 7,120.00 | 6,620.00 | 6,990.00 | 6,039.47 | 589,722 |
| 2022-06-24 | 6,120.00 | 6,590.00 | 6,100.00 | 6,530.00 | 5,642.02 | 526,561 |
| 2022-06-23 | 6,920.00 | 7,130.00 | 6,120.00 | 6,120.00 | 5,287.77 | 730,579 |
| 2022-06-22 | 7,520.00 | 7,620.00 | 6,900.00 | 7,020.00 | 6,065.39 | 254,168 |
| 2022-06-21 | 7,200.00 | 7,600.00 | 7,160.00 | 7,500.00 | 6,480.11 | 291,962 |
| 2022-06-20 | 7,830.00 | 7,930.00 | 6,990.00 | 7,200.00 | 6,220.91 | 307,527 |
| 2022-06-17 | 7,660.00 | 7,860.00 | 7,570.00 | 7,750.00 | 6,696.12 | 314,895 |
| 2022-06-16 | 7,730.00 | 8,970.00 | 7,730.00 | 7,950.00 | 6,868.92 | 3,568,054 |
| 2022-06-15 | 7,880.00 | 8,000.00 | 7,430.00 | 7,600.00 | 6,566.52 | 181,384 |
| 2022-06-14 | 7,750.00 | 8,130.00 | 7,740.00 | 8,030.00 | 6,938.04 | 222,099 |
| 2022-06-13 | 8,290.00 | 8,500.00 | 7,990.00 | 8,010.00 | 6,920.76 | 224,298 |
| 2022-06-10 | 8,700.00 | 8,770.00 | 8,550.00 | 8,600.00 | 7,430.53 | 104,166 |
| 2022-06-09 | 9,010.00 | 9,050.00 | 8,700.00 | 8,710.00 | 7,525.57 | 224,795 |
| 2022-06-08 | 9,130.00 | 9,250.00 | 9,020.00 | 9,020.00 | 7,793.42 | 173,765 |
| 2022-06-07 | 9,210.00 | 9,300.00 | 9,000.00 | 9,090.00 | 7,853.90 | 196,533 |
| 2022-06-03 | 9,470.00 | 9,470.00 | 9,210.00 | 9,210.00 | 7,957.58 | 212,825 |
| 2022-06-02 | 9,310.00 | 9,400.00 | 9,200.00 | 9,360.00 | 8,087.18 | 280,674 |
| 2022-05-31 | 9,110.00 | 9,640.00 | 9,100.00 | 9,270.00 | 8,009.42 | 1,329,469 |
| 2022-05-30 | 9,120.00 | 9,300.00 | 9,100.00 | 9,110.00 | 7,871.18 | 157,547 |
| 2022-05-27 | 9,350.00 | 9,430.00 | 9,050.00 | 9,070.00 | 7,836.62 | 501,067 |
| 2022-05-26 | 9,110.00 | 9,490.00 | 8,950.00 | 9,200.00 | 7,948.94 | 1,166,972 |
| 2022-05-25 | 9,220.00 | 10,450.00 | 9,020.00 | 9,050.00 | 7,819.34 | 5,812,347 |
| 2022-05-24 | 9,160.00 | 9,570.00 | 9,130.00 | 9,130.00 | 7,888.46 | 677,730 |
| 2022-05-23 | 9,070.00 | 9,290.00 | 8,930.00 | 9,240.00 | 7,983.50 | 424,674 |
| 2022-05-20 | 9,150.00 | 9,250.00 | 9,000.00 | 9,070.00 | 7,836.62 | 365,508 |
| 2022-05-19 | 8,910.00 | 9,400.00 | 8,870.00 | 9,320.00 | 8,052.62 | 925,481 |
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.