Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,700.00 | 15,730.00 | 15,500.00 | 15,640.00 | 14,916.90 | 41,387 |
| 2024-04-25 | 15,390.00 | 15,820.00 | 15,360.00 | 15,720.00 | 14,993.20 | 57,458 |
| 2024-04-24 | 15,300.00 | 15,730.00 | 15,300.00 | 15,560.00 | 14,840.60 | 68,058 |
| 2024-04-23 | 15,350.00 | 15,450.00 | 15,140.00 | 15,270.00 | 14,564.00 | 57,254 |
| 2024-04-22 | 14,950.00 | 15,400.00 | 14,930.00 | 15,280.00 | 14,573.54 | 66,366 |
| 2024-04-19 | 15,200.00 | 15,340.00 | 14,550.00 | 14,970.00 | 14,277.87 | 78,886 |
| 2024-04-18 | 14,630.00 | 15,140.00 | 14,630.00 | 15,090.00 | 14,392.33 | 50,444 |
| 2024-04-17 | 14,500.00 | 15,050.00 | 14,500.00 | 14,790.00 | 14,106.20 | 99,999 |
| 2024-04-16 | 15,210.00 | 15,350.00 | 14,480.00 | 14,540.00 | 13,867.75 | 136,351 |
| 2024-04-15 | 15,700.00 | 15,840.00 | 15,370.00 | 15,400.00 | 14,687.99 | 79,635 |
| 2024-04-12 | 15,520.00 | 15,970.00 | 15,300.00 | 15,970.00 | 15,231.64 | 116,317 |
| 2024-04-11 | 15,730.00 | 15,790.00 | 15,510.00 | 15,510.00 | 14,792.91 | 73,875 |
| 2024-04-09 | 15,960.00 | 16,260.00 | 15,850.00 | 15,920.00 | 15,183.95 | 69,294 |
| 2024-04-08 | 16,360.00 | 16,420.00 | 15,960.00 | 16,100.00 | 15,355.63 | 66,751 |
| 2024-04-05 | 16,510.00 | 16,560.00 | 16,250.00 | 16,330.00 | 15,575.00 | 53,646 |
| 2024-04-04 | 16,080.00 | 16,660.00 | 16,080.00 | 16,660.00 | 15,889.74 | 108,281 |
| 2024-04-03 | 16,200.00 | 16,420.00 | 16,050.00 | 16,070.00 | 15,327.02 | 92,579 |
| 2024-04-02 | 16,630.00 | 16,720.00 | 16,290.00 | 16,310.00 | 15,555.92 | 98,950 |
| 2024-04-01 | 16,720.00 | 16,790.00 | 16,620.00 | 16,680.00 | 15,908.81 | 65,376 |
| 2024-03-29 | 16,720.00 | 16,750.00 | 16,540.00 | 16,670.00 | 15,899.28 | 73,725 |
| 2024-03-28 | 16,770.00 | 16,850.00 | 16,670.00 | 16,680.00 | 15,908.81 | 49,993 |
| 2024-03-27 | 16,970.00 | 17,010.00 | 16,760.00 | 16,760.00 | 15,985.12 | 102,534 |
| 2024-03-26 | 16,980.00 | 17,100.00 | 16,950.00 | 16,980.00 | 16,194.94 | 46,199 |
| 2024-03-25 | 17,120.00 | 17,130.00 | 16,980.00 | 17,030.00 | 16,242.63 | 46,085 |
| 2024-03-22 | 17,010.00 | 17,180.00 | 16,930.00 | 17,140.00 | 16,347.55 | 48,512 |
| 2024-03-21 | 17,030.00 | 17,070.00 | 16,990.00 | 17,010.00 | 16,223.56 | 53,613 |
| 2024-03-20 | 17,050.00 | 17,110.00 | 16,940.00 | 17,000.00 | 16,214.02 | 73,812 |
| 2024-03-19 | 17,460.00 | 17,490.00 | 17,010.00 | 17,010.00 | 16,223.56 | 167,768 |
| 2024-03-18 | 18,130.00 | 18,220.00 | 17,500.00 | 17,520.00 | 16,709.98 | 273,896 |
| 2024-03-15 | 18,300.00 | 19,000.00 | 18,170.00 | 18,230.00 | 17,387.15 | 689,855 |
| 2024-03-14 | 17,710.00 | 17,710.00 | 17,400.00 | 17,460.00 | 16,652.75 | 103,415 |
| 2024-03-13 | 17,150.00 | 18,500.00 | 17,140.00 | 17,680.00 | 16,862.58 | 379,812 |
| 2024-03-12 | 17,250.00 | 17,310.00 | 16,870.00 | 17,140.00 | 16,347.55 | 94,881 |
| 2024-03-11 | 17,090.00 | 17,300.00 | 17,050.00 | 17,250.00 | 16,452.46 | 60,236 |
| 2024-03-08 | 17,350.00 | 17,460.00 | 17,300.00 | 17,300.00 | 16,500.15 | 45,134 |
| 2024-03-07 | 17,710.00 | 17,810.00 | 17,300.00 | 17,320.00 | 16,519.22 | 108,447 |
| 2024-03-06 | 17,680.00 | 17,900.00 | 17,680.00 | 17,740.00 | 16,919.81 | 49,658 |
| 2024-03-05 | 18,010.00 | 18,020.00 | 17,700.00 | 17,760.00 | 16,938.88 | 92,084 |
| 2024-03-04 | 18,100.00 | 18,370.00 | 17,970.00 | 18,010.00 | 17,177.32 | 81,925 |
| 2024-02-29 | 18,570.00 | 18,600.00 | 18,030.00 | 18,070.00 | 17,234.55 | 129,216 |
| 2024-02-28 | 17,720.00 | 18,900.00 | 17,720.00 | 18,770.00 | 17,902.18 | 139,113 |
| 2024-02-27 | 18,360.00 | 18,420.00 | 17,720.00 | 17,890.00 | 17,062.87 | 117,126 |
| 2024-02-26 | 18,520.00 | 18,700.00 | 18,330.00 | 18,330.00 | 17,482.53 | 69,391 |
| 2024-02-23 | 18,860.00 | 18,860.00 | 18,350.00 | 18,510.00 | 17,654.21 | 99,261 |
| 2024-02-22 | 18,800.00 | 18,860.00 | 18,610.00 | 18,670.00 | 17,806.81 | 61,905 |
| 2024-02-21 | 18,800.00 | 18,930.00 | 18,600.00 | 18,730.00 | 17,864.03 | 79,994 |
| 2024-02-20 | 18,900.00 | 19,230.00 | 18,600.00 | 18,790.00 | 17,921.26 | 84,615 |
| 2024-02-19 | 19,050.00 | 19,290.00 | 18,860.00 | 18,910.00 | 18,035.71 | 113,022 |
| 2024-02-16 | 19,070.00 | 19,460.00 | 18,880.00 | 19,190.00 | 18,302.77 | 127,284 |
| 2024-02-15 | 19,370.00 | 19,370.00 | 18,820.00 | 19,070.00 | 18,188.31 | 120,017 |
| 2024-02-14 | 18,830.00 | 19,220.00 | 18,770.00 | 19,100.00 | 18,216.93 | 154,684 |
| 2024-02-13 | 17,960.00 | 20,300.00 | 17,920.00 | 19,240.00 | 18,350.45 | 945,822 |
| 2024-02-08 | 17,750.00 | 17,950.00 | 17,680.00 | 17,790.00 | 16,967.49 | 59,241 |
| 2024-02-07 | 17,800.00 | 17,930.00 | 17,680.00 | 17,810.00 | 16,986.57 | 84,625 |
| 2024-02-06 | 18,100.00 | 18,180.00 | 17,700.00 | 17,830.00 | 17,005.64 | 120,569 |
| 2024-02-05 | 18,900.00 | 18,900.00 | 18,200.00 | 18,200.00 | 17,358.54 | 104,841 |
| 2024-02-02 | 18,530.00 | 18,950.00 | 18,530.00 | 18,740.00 | 17,873.57 | 67,280 |
| 2024-02-01 | 18,670.00 | 18,930.00 | 18,300.00 | 18,530.00 | 17,673.28 | 90,750 |
| 2024-01-31 | 18,890.00 | 19,180.00 | 18,800.00 | 18,850.00 | 17,978.49 | 50,071 |
| 2024-01-30 | 19,310.00 | 19,650.00 | 18,920.00 | 19,010.00 | 18,131.09 | 75,439 |
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.