Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,620.00 | 9,860.00 | 8,620.00 | 9,120.00 | 7,879.82 | 5,651,656 |
| 2022-05-17 | 8,220.00 | 8,820.00 | 8,220.00 | 8,490.00 | 7,335.49 | 441,175 |
| 2022-05-16 | 8,200.00 | 8,540.00 | 8,200.00 | 8,220.00 | 7,102.21 | 192,737 |
| 2022-05-13 | 8,040.00 | 8,230.00 | 8,040.00 | 8,160.00 | 7,050.36 | 155,817 |
| 2022-05-12 | 8,070.00 | 8,790.00 | 7,900.00 | 8,000.00 | 6,912.12 | 555,649 |
| 2022-05-11 | 8,120.00 | 8,350.00 | 8,080.00 | 8,160.00 | 7,050.36 | 114,353 |
| 2022-05-10 | 8,280.00 | 8,300.00 | 7,840.00 | 8,210.00 | 7,093.57 | 208,410 |
| 2022-05-09 | 8,900.00 | 8,900.00 | 8,290.00 | 8,430.00 | 7,283.65 | 265,814 |
| 2022-05-06 | 9,010.00 | 9,100.00 | 8,840.00 | 8,900.00 | 7,689.74 | 189,799 |
| 2022-05-04 | 9,340.00 | 9,360.00 | 9,120.00 | 9,210.00 | 7,957.58 | 216,028 |
| 2022-05-03 | 9,070.00 | 9,780.00 | 9,050.00 | 9,300.00 | 8,035.34 | 1,342,815 |
| 2022-05-02 | 8,860.00 | 9,090.00 | 8,850.00 | 8,980.00 | 7,758.86 | 134,454 |
| 2022-04-29 | 9,110.00 | 9,340.00 | 9,100.00 | 9,140.00 | 7,897.10 | 262,878 |
| 2022-04-28 | 9,030.00 | 9,330.00 | 8,960.00 | 9,100.00 | 7,862.54 | 414,235 |
| 2022-04-27 | 8,620.00 | 9,890.00 | 8,530.00 | 9,070.00 | 7,836.62 | 1,523,194 |
| 2022-04-26 | 8,690.00 | 8,940.00 | 8,670.00 | 8,840.00 | 7,637.89 | 167,655 |
| 2022-04-25 | 8,920.00 | 8,920.00 | 8,640.00 | 8,670.00 | 7,491.01 | 227,645 |
| 2022-04-22 | 9,290.00 | 9,400.00 | 9,050.00 | 9,140.00 | 7,897.10 | 252,288 |
| 2022-04-21 | 9,480.00 | 9,580.00 | 9,460.00 | 9,470.00 | 8,182.22 | 164,694 |
| 2022-04-20 | 9,600.00 | 9,710.00 | 9,480.00 | 9,520.00 | 8,225.43 | 149,079 |
| 2022-04-19 | 9,550.00 | 9,690.00 | 9,490.00 | 9,650.00 | 8,337.75 | 139,474 |
| 2022-04-18 | 9,700.00 | 10,150.00 | 9,540.00 | 9,540.00 | 8,242.71 | 791,615 |
| 2022-04-15 | 9,300.00 | 9,600.00 | 9,290.00 | 9,470.00 | 8,182.22 | 197,298 |
| 2022-04-14 | 9,470.00 | 9,510.00 | 9,350.00 | 9,380.00 | 8,104.46 | 172,743 |
| 2022-04-13 | 9,270.00 | 9,430.00 | 9,250.00 | 9,320.00 | 8,052.62 | 144,581 |
| 2022-04-12 | 9,550.00 | 9,700.00 | 9,200.00 | 9,270.00 | 8,009.42 | 305,271 |
| 2022-04-11 | 9,550.00 | 9,980.00 | 9,550.00 | 9,700.00 | 8,380.95 | 418,313 |
| 2022-04-08 | 9,800.00 | 9,930.00 | 9,460.00 | 9,640.00 | 8,329.11 | 425,167 |
| 2022-04-07 | 10,150.00 | 10,300.00 | 9,800.00 | 9,810.00 | 8,475.99 | 544,558 |
| 2022-04-06 | 10,200.00 | 10,350.00 | 10,150.00 | 10,250.00 | 8,856.16 | 274,339 |
| 2022-04-05 | 10,150.00 | 10,600.00 | 10,000.00 | 10,350.00 | 8,942.56 | 975,216 |
| 2022-04-04 | 10,200.00 | 10,400.00 | 9,950.00 | 10,200.00 | 8,812.96 | 664,761 |
| 2022-04-01 | 10,450.00 | 10,800.00 | 10,050.00 | 10,050.00 | 8,683.35 | 888,907 |
| 2022-03-31 | 10,650.00 | 10,950.00 | 10,500.00 | 10,600.00 | 9,158.56 | 746,359 |
| 2022-03-30 | 11,100.00 | 11,200.00 | 10,700.00 | 10,750.00 | 9,288.16 | 1,575,117 |
| 2022-03-29 | 10,750.00 | 11,550.00 | 10,650.00 | 11,400.00 | 9,849.77 | 5,547,244 |
| 2022-03-28 | 10,900.00 | 10,950.00 | 10,450.00 | 10,450.00 | 9,028.96 | 1,273,728 |
| 2022-03-25 | 10,550.00 | 11,400.00 | 10,450.00 | 11,050.00 | 9,547.37 | 8,015,287 |
| 2022-03-24 | 10,350.00 | 10,900.00 | 10,250.00 | 10,350.00 | 8,942.56 | 1,867,549 |
| 2022-03-23 | 10,600.00 | 10,900.00 | 10,200.00 | 10,650.00 | 9,201.76 | 1,566,800 |
| 2022-03-22 | 10,350.00 | 10,650.00 | 10,150.00 | 10,650.00 | 9,201.76 | 1,107,899 |
| 2022-03-21 | 10,350.00 | 10,550.00 | 9,870.00 | 10,500.00 | 9,072.16 | 1,673,538 |
| 2022-03-18 | 10,600.00 | 10,700.00 | 10,250.00 | 10,250.00 | 8,856.16 | 1,136,375 |
| 2022-03-17 | 10,050.00 | 10,850.00 | 9,600.00 | 10,800.00 | 9,331.36 | 4,802,667 |
| 2022-03-16 | 9,900.00 | 10,300.00 | 9,610.00 | 9,930.00 | 8,579.67 | 1,544,322 |
| 2022-03-15 | 10,350.00 | 10,600.00 | 9,560.00 | 9,770.00 | 8,441.43 | 2,259,900 |
| 2022-03-14 | 10,800.00 | 10,850.00 | 9,990.00 | 10,050.00 | 8,683.35 | 1,516,023 |
| 2022-03-11 | 10,450.00 | 11,000.00 | 10,150.00 | 10,950.00 | 9,460.97 | 3,382,302 |
| 2022-03-10 | 10,800.00 | 11,800.00 | 10,050.00 | 10,150.00 | 8,769.75 | 10,493,050 |
| 2022-03-08 | 9,570.00 | 10,500.00 | 9,510.00 | 9,930.00 | 8,579.67 | 5,955,996 |
| 2022-03-07 | 9,930.00 | 10,200.00 | 9,710.00 | 9,710.00 | 8,389.59 | 1,482,745 |
| 2022-03-04 | 9,890.00 | 10,300.00 | 9,680.00 | 10,100.00 | 8,726.55 | 4,168,025 |
| 2022-03-03 | 8,620.00 | 10,650.00 | 8,450.00 | 9,980.00 | 8,622.87 | 15,368,980 |
| 2022-03-02 | 8,080.00 | 8,540.00 | 8,070.00 | 8,490.00 | 7,335.49 | 574,498 |
| 2022-02-28 | 7,820.00 | 8,290.00 | 7,810.00 | 8,070.00 | 6,972.60 | 373,317 |
| 2022-02-25 | 8,110.00 | 8,180.00 | 7,900.00 | 7,930.00 | 6,851.64 | 358,772 |
| 2022-02-24 | 8,300.00 | 8,360.00 | 7,790.00 | 7,800.00 | 6,739.32 | 455,329 |
| 2022-02-23 | 8,530.00 | 8,570.00 | 8,180.00 | 8,460.00 | 7,309.57 | 638,765 |
| 2022-02-22 | 8,110.00 | 8,690.00 | 8,080.00 | 8,350.00 | 7,214.53 | 1,009,190 |
| 2022-02-21 | 8,480.00 | 9,170.00 | 8,300.00 | 8,360.00 | 7,223.17 | 5,897,566 |
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.