Hanmiglobal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19,620.00	20,150.00	19,470.00	19,550.00	18,646.12	170,821
2024-01-26	19,140.00	19,630.00	19,000.00	19,460.00	18,560.28	116,575
2024-01-25	18,330.00	19,200.00	18,100.00	19,060.00	18,178.78	166,083
2024-01-24	18,650.00	18,760.00	18,170.00	18,380.00	17,530.22	66,043
2024-01-23	18,700.00	18,750.00	18,060.00	18,650.00	17,787.73	76,084
2024-01-22	18,540.00	19,210.00	18,540.00	18,720.00	17,854.50	119,582
2024-01-19	18,230.00	18,750.00	18,230.00	18,510.00	17,654.21	76,926
2024-01-18	18,070.00	18,340.00	18,070.00	18,230.00	17,387.15	94,569
2024-01-17	19,220.00	19,290.00	18,210.00	18,230.00	17,387.15	193,786
2024-01-16	19,630.00	19,790.00	19,200.00	19,210.00	18,321.84	116,146
2024-01-15	19,950.00	20,150.00	19,700.00	19,720.00	18,808.26	77,978
2024-01-12	20,300.00	20,400.00	19,880.00	19,900.00	18,979.94	119,545
2024-01-11	19,650.00	20,400.00	19,650.00	20,200.00	19,266.07	205,262
2024-01-10	19,450.00	19,830.00	19,100.00	19,630.00	18,722.42	237,337
2024-01-09	19,550.00	19,660.00	19,430.00	19,500.00	18,598.43	106,966
2024-01-08	19,800.00	19,890.00	19,460.00	19,500.00	18,598.43	147,515
2024-01-05	19,890.00	20,100.00	19,730.00	19,800.00	18,884.56	79,913
2024-01-04	20,200.00	20,200.00	19,820.00	19,820.00	18,903.64	195,795
2024-01-03	20,150.00	20,400.00	20,000.00	20,200.00	19,266.07	114,880
2024-01-02	20,400.00	20,450.00	20,200.00	20,400.00	19,456.82	151,800
2023-12-28	20,300.00	20,600.00	20,150.00	20,550.00	19,599.89	137,225
2023-12-27	20,850.00	20,900.00	20,350.00	20,500.00	19,552.20	135,683
2023-12-26	20,700.00	21,150.00	20,550.00	20,800.00	19,456.82	322,747
2023-12-22	20,500.00	20,650.00	20,250.00	20,450.00	19,129.42	100,316
2023-12-21	19,980.00	20,500.00	19,830.00	20,450.00	19,129.42	196,759
2023-12-20	20,100.00	20,200.00	19,980.00	20,050.00	18,755.25	143,658
2023-12-19	20,100.00	20,200.00	19,940.00	20,100.00	18,802.03	137,752
2023-12-18	20,350.00	20,450.00	20,000.00	20,100.00	18,802.03	115,412
2023-12-15	20,000.00	20,500.00	19,970.00	20,400.00	19,082.65	223,023
2023-12-14	20,500.00	20,550.00	20,050.00	20,200.00	18,895.57	153,167
2023-12-13	20,700.00	20,800.00	20,250.00	20,300.00	18,989.11	176,330
2023-12-12	20,700.00	20,850.00	20,550.00	20,750.00	19,410.05	116,080
2023-12-11	20,650.00	20,950.00	20,300.00	20,700.00	19,363.28	402,995
2023-12-08	21,300.00	21,600.00	21,200.00	21,350.00	19,971.31	134,380
2023-12-07	21,500.00	21,550.00	21,150.00	21,300.00	19,924.53	70,611
2023-12-06	21,600.00	21,850.00	21,500.00	21,500.00	20,111.62	78,877
2023-12-05	22,100.00	22,150.00	21,250.00	21,250.00	19,877.76	162,625
2023-12-04	22,800.00	22,850.00	22,050.00	22,050.00	20,626.10	160,674
2023-12-01	22,500.00	23,300.00	22,350.00	23,000.00	21,514.76	223,531
2023-11-30	22,600.00	22,650.00	22,200.00	22,250.00	20,813.19	188,554
2023-11-29	25,050.00	25,050.00	22,600.00	22,700.00	21,234.13	607,572
2023-11-28	23,100.00	23,800.00	22,800.00	23,600.00	22,076.01	260,467
2023-11-27	22,600.00	23,250.00	22,300.00	22,950.00	21,467.98	128,985
2023-11-24	22,500.00	22,750.00	22,350.00	22,600.00	21,140.59	77,480
2023-11-23	22,550.00	23,000.00	22,400.00	22,450.00	21,000.27	210,976
2023-11-22	22,250.00	22,250.00	21,850.00	22,150.00	20,719.65	71,021
2023-11-21	22,200.00	22,350.00	21,900.00	22,100.00	20,672.87	80,309
2023-11-20	21,400.00	22,250.00	21,400.00	22,050.00	20,626.10	89,338
2023-11-17	21,850.00	21,950.00	21,400.00	21,450.00	20,064.85	87,052
2023-11-16	21,800.00	21,950.00	21,550.00	21,950.00	20,532.56	67,576
2023-11-15	21,650.00	21,900.00	21,600.00	21,800.00	20,392.25	94,915
2023-11-14	21,000.00	21,650.00	21,000.00	21,300.00	19,924.53	93,091
2023-11-13	22,150.00	22,250.00	21,200.00	21,200.00	19,830.99	115,868
2023-11-10	21,700.00	22,100.00	21,350.00	22,050.00	20,626.10	124,219
2023-11-09	22,000.00	22,250.00	21,750.00	21,950.00	20,532.56	65,336
2023-11-08	22,400.00	22,650.00	21,850.00	21,850.00	20,439.02	113,045
2023-11-07	22,900.00	23,050.00	22,200.00	22,250.00	20,813.19	174,849
2023-11-06	22,850.00	23,250.00	22,400.00	23,100.00	21,608.30	192,929
2023-11-03	22,500.00	22,950.00	22,450.00	22,450.00	21,000.27	134,384
2023-11-02	22,100.00	22,500.00	22,050.00	22,450.00	21,000.27	151,072

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.