Hannet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,830.00 | 8,220.00 | 7,810.00 | 8,000.00 | 6,912.12 | 726,470 |
| 2022-02-17 | 7,600.00 | 8,870.00 | 7,590.00 | 7,970.00 | 6,886.20 | 4,930,714 |
| 2022-02-16 | 7,470.00 | 7,630.00 | 7,400.00 | 7,500.00 | 6,480.11 | 345,319 |
| 2022-02-15 | 7,500.00 | 7,750.00 | 7,140.00 | 7,240.00 | 6,255.47 | 512,065 |
| 2022-02-14 | 8,150.00 | 8,290.00 | 7,570.00 | 7,570.00 | 6,540.60 | 647,310 |
| 2022-02-11 | 8,960.00 | 9,000.00 | 8,420.00 | 8,460.00 | 7,309.57 | 676,030 |
| 2022-02-10 | 8,960.00 | 9,500.00 | 8,940.00 | 9,030.00 | 7,802.06 | 2,411,504 |
| 2022-02-09 | 9,000.00 | 9,290.00 | 8,710.00 | 8,710.00 | 7,525.57 | 511,215 |
| 2022-02-08 | 9,310.00 | 9,500.00 | 8,810.00 | 8,850.00 | 7,646.53 | 709,840 |
| 2022-02-07 | 9,720.00 | 10,100.00 | 9,290.00 | 9,330.00 | 8,061.26 | 1,917,576 |
| 2022-02-04 | 9,330.00 | 10,150.00 | 9,030.00 | 9,650.00 | 8,337.75 | 4,381,741 |
| 2022-02-03 | 8,550.00 | 9,380.00 | 8,400.00 | 9,280.00 | 8,018.06 | 1,527,375 |
| 2022-01-28 | 8,200.00 | 8,650.00 | 8,110.00 | 8,520.00 | 7,361.41 | 666,269 |
| 2022-01-27 | 9,120.00 | 9,180.00 | 8,100.00 | 8,110.00 | 7,007.16 | 1,115,979 |
| 2022-01-26 | 8,850.00 | 9,700.00 | 8,850.00 | 9,180.00 | 7,931.66 | 2,409,796 |
| 2022-01-25 | 9,730.00 | 9,740.00 | 8,810.00 | 8,920.00 | 7,707.02 | 1,567,474 |
| 2022-01-24 | 9,690.00 | 10,350.00 | 9,470.00 | 9,730.00 | 8,406.87 | 8,141,356 |
| 2022-01-21 | 9,050.00 | 10,100.00 | 8,990.00 | 9,460.00 | 8,173.58 | 6,094,279 |
| 2022-01-20 | 8,530.00 | 9,450.00 | 8,530.00 | 9,270.00 | 8,009.42 | 4,032,764 |
| 2022-01-19 | 8,420.00 | 9,080.00 | 8,250.00 | 8,690.00 | 7,508.29 | 2,006,921 |
| 2022-01-18 | 9,240.00 | 9,460.00 | 8,390.00 | 8,440.00 | 7,292.29 | 1,531,803 |
| 2022-01-17 | 9,230.00 | 9,530.00 | 9,010.00 | 9,430.00 | 8,147.66 | 1,235,728 |
| 2022-01-14 | 10,800.00 | 12,150.00 | 9,400.00 | 9,450.00 | 8,164.94 | 8,255,980 |
| 2022-01-13 | 10,500.00 | 10,800.00 | 10,450.00 | 10,800.00 | 9,331.36 | 1,406,870 |
| 2022-01-12 | 10,050.00 | 10,200.00 | 9,970.00 | 10,200.00 | 8,812.96 | 1,130,429 |
| 2022-01-11 | 9,720.00 | 9,870.00 | 9,670.00 | 9,820.00 | 8,484.63 | 755,520 |
| 2022-01-10 | 9,660.00 | 10,600.00 | 9,620.00 | 9,750.00 | 8,424.15 | 6,980,517 |
| 2022-01-07 | 9,720.00 | 10,100.00 | 9,250.00 | 9,720.00 | 8,398.23 | 10,875,220 |
| 2022-01-06 | 7,030.00 | 9,240.00 | 6,950.00 | 9,240.00 | 7,983.50 | 11,394,401 |
| 2022-01-05 | 7,040.00 | 7,120.00 | 6,940.00 | 7,110.00 | 6,143.15 | 124,672 |
| 2022-01-04 | 6,820.00 | 7,000.00 | 6,810.00 | 6,990.00 | 6,039.47 | 73,354 |
| 2022-01-03 | 6,890.00 | 6,900.00 | 6,770.00 | 6,890.00 | 5,953.06 | 30,968 |
| 2021-12-30 | 6,810.00 | 7,030.00 | 6,760.00 | 6,880.00 | 5,944.42 | 115,271 |
| 2021-12-29 | 6,700.00 | 6,800.00 | 6,690.00 | 6,800.00 | 5,875.30 | 33,766 |
| 2021-12-28 | 6,740.00 | 6,840.00 | 6,660.00 | 6,740.00 | 5,737.06 | 59,589 |
| 2021-12-27 | 6,620.00 | 6,750.00 | 6,560.00 | 6,700.00 | 5,703.01 | 55,531 |
| 2021-12-24 | 6,360.00 | 6,740.00 | 6,360.00 | 6,660.00 | 5,668.97 | 134,332 |
| 2021-12-23 | 6,380.00 | 6,480.00 | 6,310.00 | 6,360.00 | 5,413.61 | 26,878 |
| 2021-12-22 | 6,380.00 | 6,440.00 | 6,330.00 | 6,370.00 | 5,422.12 | 27,386 |
| 2021-12-21 | 6,440.00 | 6,440.00 | 6,250.00 | 6,380.00 | 5,430.63 | 47,029 |
| 2021-12-20 | 6,630.00 | 6,640.00 | 6,450.00 | 6,460.00 | 5,498.73 | 65,722 |
| 2021-12-17 | 6,790.00 | 6,800.00 | 6,600.00 | 6,700.00 | 5,703.01 | 48,859 |
| 2021-12-16 | 6,680.00 | 6,830.00 | 6,670.00 | 6,780.00 | 5,771.11 | 54,447 |
| 2021-12-15 | 6,670.00 | 6,720.00 | 6,560.00 | 6,660.00 | 5,668.97 | 44,084 |
| 2021-12-14 | 6,810.00 | 6,830.00 | 6,640.00 | 6,680.00 | 5,685.99 | 25,503 |
| 2021-12-13 | 6,860.00 | 6,960.00 | 6,820.00 | 6,820.00 | 5,805.16 | 51,006 |
| 2021-12-10 | 6,870.00 | 7,100.00 | 6,770.00 | 6,910.00 | 5,881.76 | 108,900 |
| 2021-12-09 | 6,920.00 | 6,990.00 | 6,760.00 | 6,840.00 | 5,822.18 | 55,586 |
| 2021-12-08 | 6,830.00 | 6,890.00 | 6,690.00 | 6,830.00 | 5,813.67 | 44,473 |
| 2021-12-07 | 6,650.00 | 6,790.00 | 6,600.00 | 6,790.00 | 5,779.62 | 80,152 |
| 2021-12-06 | 6,690.00 | 6,690.00 | 6,470.00 | 6,640.00 | 5,651.94 | 39,765 |
| 2021-12-03 | 6,530.00 | 6,660.00 | 6,470.00 | 6,620.00 | 5,634.92 | 35,958 |
| 2021-12-02 | 6,340.00 | 6,590.00 | 6,330.00 | 6,550.00 | 5,575.33 | 44,205 |
| 2021-12-01 | 6,350.00 | 6,510.00 | 5,980.00 | 6,510.00 | 5,541.29 | 117,039 |
| 2021-11-30 | 6,980.00 | 7,010.00 | 6,350.00 | 6,460.00 | 5,498.73 | 138,032 |
| 2021-11-29 | 6,910.00 | 7,210.00 | 6,900.00 | 6,960.00 | 5,924.32 | 95,156 |
| 2021-11-26 | 7,510.00 | 7,510.00 | 7,070.00 | 7,250.00 | 6,171.17 | 106,588 |
| 2021-11-25 | 7,160.00 | 7,550.00 | 7,130.00 | 7,480.00 | 6,366.95 | 112,683 |
| 2021-11-24 | 7,250.00 | 7,280.00 | 7,100.00 | 7,240.00 | 6,162.66 | 48,441 |
| 2021-11-23 | 7,210.00 | 7,310.00 | 7,150.00 | 7,270.00 | 6,188.20 | 63,685 |
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.