Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 052600.KQ stock page

Hannet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,610.004,620.004,510.004,510.004,306.2957,605
2025-07-234,695.004,760.004,585.004,610.004,401.7748,954
2025-07-224,835.004,835.004,680.004,695.004,482.93111,362
2025-07-214,850.004,875.004,800.004,835.004,616.6152,199
2025-07-184,885.004,885.004,785.004,850.004,630.9360,348
2025-07-174,910.004,950.004,815.004,830.004,611.8387,992
2025-07-164,900.005,090.004,790.004,880.004,659.57210,841
2025-07-154,920.004,965.004,875.004,905.004,683.44123,420
2025-07-145,000.005,090.004,900.004,975.004,750.28187,022
2025-07-115,000.005,140.004,965.005,000.004,774.15304,815
2025-07-104,965.005,460.004,905.005,060.004,831.442,296,341
2025-07-094,860.004,975.004,810.004,965.004,740.73132,018
2025-07-084,830.004,880.004,765.004,860.004,640.48105,315
2025-07-074,730.004,865.004,680.004,830.004,611.83108,300
2025-07-044,710.004,770.004,670.004,710.004,497.2548,894
2025-07-034,695.004,775.004,690.004,725.004,511.5762,329
2025-07-024,800.004,800.004,555.004,695.004,482.93114,263
2025-07-014,590.004,730.004,570.004,715.004,502.0384,138
2025-06-304,660.004,690.004,485.004,570.004,363.58231,293
2025-06-274,830.004,840.004,620.004,735.004,521.12186,551
2025-06-264,925.004,975.004,745.004,790.004,573.64282,254
2025-06-255,120.005,160.004,935.004,990.004,764.60374,542
2025-06-245,270.005,620.004,920.005,170.004,936.473,218,314
2025-06-234,915.005,830.004,800.005,170.004,936.476,340,409
2025-06-205,100.005,110.004,850.004,915.004,692.99240,119
2025-06-194,980.005,290.004,875.005,040.004,812.351,340,799
2025-06-184,790.004,885.004,710.004,860.004,640.48188,667
2025-06-174,920.004,925.004,645.004,725.004,511.57290,347
2025-06-164,710.004,930.004,640.004,900.004,678.67439,973
2025-06-134,810.004,820.004,620.004,655.004,444.74253,392
2025-06-124,835.004,900.004,760.004,760.004,544.99247,700
2025-06-114,800.005,000.004,695.004,835.004,616.61735,148
2025-06-104,940.004,940.004,675.004,715.004,502.03392,915
2025-06-094,915.004,990.004,760.004,850.004,630.931,558,873
2025-06-054,550.004,765.004,520.004,630.004,420.87563,986
2025-06-044,510.004,590.004,455.004,575.004,368.35116,260
2025-06-024,470.004,510.004,410.004,470.004,268.0975,267
2025-05-304,460.004,470.004,410.004,465.004,263.3280,907
2025-05-294,435.004,515.004,425.004,480.004,277.64113,380
2025-05-284,450.004,550.004,420.004,500.004,296.74188,340
2025-05-274,545.004,750.004,425.004,450.004,249.00909,821
2025-05-264,545.004,635.004,435.004,545.004,339.711,035,151
2025-05-234,370.005,030.004,335.004,645.004,435.194,085,534
2025-05-224,730.004,730.004,335.004,350.004,153.511,498,092
2025-05-214,435.004,465.004,370.004,425.004,225.1398,980
2025-05-204,320.004,435.004,315.004,435.004,234.67102,550
2025-05-194,350.004,370.004,270.004,320.004,124.8790,445
2025-05-164,395.004,405.004,315.004,360.004,163.06148,550
2025-05-154,420.004,420.004,350.004,405.004,206.03119,533
2025-05-144,410.004,485.004,370.004,420.004,220.35288,662
2025-05-134,400.004,455.004,310.004,340.004,143.96220,970
2025-05-124,380.004,630.004,335.004,400.004,201.251,239,017
2025-05-094,155.004,995.004,115.004,380.004,182.166,362,668
2025-05-084,120.004,185.004,120.004,155.003,967.3236,755
2025-05-074,090.004,150.004,050.004,145.003,957.7740,393
2025-05-024,140.004,140.004,075.004,090.003,905.2624,979
2025-04-304,170.004,185.004,120.004,130.003,943.4530,418
2025-04-294,125.004,175.004,110.004,170.003,981.6444,195
2025-04-284,140.004,205.004,125.004,135.003,948.2256,948
2025-04-254,130.004,170.004,100.004,145.003,957.7722,886
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29180.0000 KRW
2024-12-27180.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.