Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,550.00 | 19,140.00 | 17,850.00 | 18,090.00 | 17,253.62 | 894,019 |
| 2024-07-24 | 18,030.00 | 18,480.00 | 17,770.00 | 18,290.00 | 17,444.38 | 372,353 |
| 2024-07-23 | 17,590.00 | 18,640.00 | 17,110.00 | 18,350.00 | 17,501.60 | 613,906 |
| 2024-07-22 | 17,250.00 | 18,430.00 | 17,250.00 | 18,000.00 | 17,167.78 | 1,074,843 |
| 2024-07-19 | 17,350.00 | 17,410.00 | 16,870.00 | 17,060.00 | 16,271.24 | 269,632 |
| 2024-07-18 | 18,100.00 | 18,540.00 | 17,160.00 | 17,500.00 | 16,690.90 | 463,403 |
| 2024-07-17 | 18,200.00 | 18,470.00 | 17,710.00 | 17,920.00 | 17,091.48 | 426,090 |
| 2024-07-16 | 18,650.00 | 19,200.00 | 17,860.00 | 18,190.00 | 17,349.00 | 1,703,999 |
| 2024-07-15 | 17,000.00 | 19,280.00 | 16,840.00 | 18,430.00 | 17,577.90 | 3,383,846 |
| 2024-07-12 | 16,570.00 | 17,220.00 | 16,400.00 | 16,690.00 | 15,918.35 | 385,872 |
| 2024-07-11 | 16,460.00 | 16,950.00 | 16,300.00 | 16,630.00 | 15,861.13 | 457,109 |
| 2024-07-10 | 15,700.00 | 17,470.00 | 15,520.00 | 16,700.00 | 15,927.89 | 2,092,060 |
| 2024-07-09 | 15,550.00 | 15,840.00 | 15,520.00 | 15,610.00 | 14,888.28 | 58,599 |
| 2024-07-08 | 15,130.00 | 16,300.00 | 15,130.00 | 15,730.00 | 15,002.74 | 309,626 |
| 2024-07-05 | 15,320.00 | 15,400.00 | 15,080.00 | 15,140.00 | 14,440.01 | 92,180 |
| 2024-07-04 | 15,750.00 | 16,780.00 | 15,280.00 | 15,300.00 | 14,592.62 | 937,274 |
| 2024-07-03 | 15,000.00 | 15,160.00 | 14,770.00 | 14,910.00 | 14,220.65 | 72,368 |
| 2024-07-02 | 15,430.00 | 15,530.00 | 14,970.00 | 15,000.00 | 14,306.49 | 88,127 |
| 2024-07-01 | 15,310.00 | 15,570.00 | 15,280.00 | 15,450.00 | 14,735.68 | 39,546 |
| 2024-06-28 | 15,120.00 | 15,320.00 | 15,040.00 | 15,280.00 | 14,573.54 | 37,133 |
| 2024-06-27 | 15,430.00 | 15,470.00 | 15,100.00 | 15,170.00 | 14,468.63 | 45,590 |
| 2024-06-26 | 15,700.00 | 15,700.00 | 15,400.00 | 15,470.00 | 14,754.76 | 66,443 |
| 2024-06-25 | 15,700.00 | 15,810.00 | 15,630.00 | 15,730.00 | 15,002.74 | 40,103 |
| 2024-06-24 | 15,620.00 | 15,990.00 | 15,620.00 | 15,800.00 | 15,069.50 | 65,614 |
| 2024-06-21 | 15,890.00 | 16,160.00 | 15,600.00 | 15,620.00 | 14,897.82 | 61,061 |
| 2024-06-20 | 15,660.00 | 15,830.00 | 15,650.00 | 15,830.00 | 15,098.11 | 33,992 |
| 2024-06-19 | 15,650.00 | 15,900.00 | 15,600.00 | 15,720.00 | 14,993.20 | 58,490 |
| 2024-06-18 | 16,080.00 | 16,260.00 | 15,800.00 | 15,810.00 | 15,079.04 | 123,505 |
| 2024-06-17 | 16,140.00 | 16,560.00 | 16,140.00 | 16,220.00 | 15,470.08 | 82,956 |
| 2024-06-14 | 16,630.00 | 16,640.00 | 16,180.00 | 16,240.00 | 15,489.16 | 103,114 |
| 2024-06-13 | 16,400.00 | 16,850.00 | 16,380.00 | 16,580.00 | 15,813.44 | 166,768 |
| 2024-06-12 | 16,160.00 | 16,750.00 | 16,150.00 | 16,430.00 | 15,670.37 | 155,808 |
| 2024-06-11 | 16,160.00 | 16,350.00 | 16,140.00 | 16,140.00 | 15,393.78 | 55,516 |
| 2024-06-10 | 16,540.00 | 16,540.00 | 16,150.00 | 16,160.00 | 15,412.86 | 76,669 |
| 2024-06-07 | 16,350.00 | 16,660.00 | 16,340.00 | 16,410.00 | 15,651.30 | 119,915 |
| 2024-06-05 | 16,410.00 | 16,450.00 | 16,150.00 | 16,300.00 | 15,546.38 | 80,890 |
| 2024-06-04 | 16,300.00 | 16,710.00 | 16,140.00 | 16,340.00 | 15,584.53 | 188,036 |
| 2024-06-03 | 16,070.00 | 16,420.00 | 15,860.00 | 16,300.00 | 15,546.38 | 104,418 |
| 2024-05-31 | 15,830.00 | 16,470.00 | 15,820.00 | 16,070.00 | 15,327.02 | 166,868 |
| 2024-05-30 | 16,480.00 | 16,760.00 | 16,050.00 | 16,050.00 | 15,307.94 | 203,504 |
| 2024-05-29 | 16,740.00 | 17,320.00 | 16,480.00 | 16,480.00 | 15,718.06 | 723,343 |
| 2024-05-28 | 16,070.00 | 19,430.00 | 16,070.00 | 16,560.00 | 15,794.36 | 3,060,857 |
| 2024-05-27 | 16,140.00 | 16,240.00 | 15,750.00 | 16,150.00 | 15,403.32 | 78,361 |
| 2024-05-24 | 15,910.00 | 16,530.00 | 15,640.00 | 16,140.00 | 15,393.78 | 130,765 |
| 2024-05-23 | 15,790.00 | 15,940.00 | 15,560.00 | 15,920.00 | 15,183.95 | 52,468 |
| 2024-05-22 | 15,700.00 | 16,010.00 | 15,670.00 | 15,790.00 | 15,059.96 | 48,823 |
| 2024-05-21 | 15,980.00 | 16,070.00 | 15,730.00 | 15,800.00 | 15,069.50 | 66,371 |
| 2024-05-20 | 16,160.00 | 16,230.00 | 16,000.00 | 16,070.00 | 15,327.02 | 51,114 |
| 2024-05-17 | 16,420.00 | 16,650.00 | 16,160.00 | 16,180.00 | 15,431.93 | 78,919 |
| 2024-05-16 | 16,180.00 | 16,750.00 | 16,130.00 | 16,590.00 | 15,822.97 | 124,836 |
| 2024-05-14 | 15,940.00 | 16,300.00 | 15,920.00 | 16,190.00 | 15,441.47 | 57,716 |
| 2024-05-13 | 16,350.00 | 16,350.00 | 16,010.00 | 16,100.00 | 15,355.63 | 39,168 |
| 2024-05-10 | 16,350.00 | 16,350.00 | 16,090.00 | 16,350.00 | 15,594.07 | 55,642 |
| 2024-05-09 | 16,310.00 | 16,710.00 | 16,200.00 | 16,280.00 | 15,527.31 | 106,079 |
| 2024-05-08 | 16,200.00 | 16,400.00 | 16,200.00 | 16,380.00 | 15,622.68 | 50,962 |
| 2024-05-07 | 16,190.00 | 16,300.00 | 16,000.00 | 16,200.00 | 15,451.01 | 69,330 |
| 2024-05-03 | 16,160.00 | 16,230.00 | 15,960.00 | 16,180.00 | 15,431.93 | 48,341 |
| 2024-05-02 | 16,270.00 | 16,440.00 | 16,010.00 | 16,180.00 | 15,431.93 | 54,756 |
| 2024-04-30 | 16,100.00 | 16,500.00 | 15,950.00 | 16,310.00 | 15,555.92 | 135,143 |
| 2024-04-29 | 15,670.00 | 16,510.00 | 15,410.00 | 16,250.00 | 15,498.69 | 209,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.