Hanmiglobal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,800.00	22,200.00	21,750.00	21,900.00	20,485.79	125,774
2023-10-31	22,400.00	23,300.00	21,600.00	21,750.00	20,345.48	392,552
2023-10-30	21,050.00	22,050.00	20,700.00	21,600.00	20,205.16	179,652
2023-10-27	22,300.00	22,450.00	21,200.00	21,450.00	20,064.85	304,829
2023-10-26	23,000.00	24,000.00	22,150.00	22,200.00	20,766.42	385,954
2023-10-25	25,350.00	25,350.00	23,450.00	23,450.00	21,935.70	551,950
2023-10-24	24,350.00	27,400.00	24,350.00	25,350.00	23,713.00	2,818,096
2023-10-23	25,700.00	28,000.00	24,050.00	24,450.00	22,871.12	2,062,754
2023-10-20	27,750.00	28,350.00	24,650.00	25,700.00	24,040.40	2,373,105
2023-10-19	22,800.00	27,050.00	22,650.00	27,050.00	25,303.22	864,999
2023-10-18	23,650.00	23,950.00	23,400.00	23,500.00	21,982.47	89,829
2023-10-17	23,300.00	24,000.00	23,200.00	23,450.00	21,935.70	159,191
2023-10-16	23,200.00	23,950.00	21,900.00	23,500.00	21,982.47	289,442
2023-10-13	23,650.00	24,000.00	23,100.00	23,250.00	21,748.61	125,887
2023-10-12	23,800.00	24,200.00	23,500.00	23,800.00	22,263.10	145,559
2023-10-11	24,400.00	24,600.00	23,800.00	23,900.00	22,356.64	146,397
2023-10-10	26,100.00	26,450.00	23,800.00	23,800.00	22,263.10	464,276
2023-10-06	26,400.00	27,200.00	26,400.00	27,100.00	25,349.99	154,452
2023-10-05	27,000.00	27,550.00	26,000.00	26,400.00	24,695.20	225,056
2023-10-04	26,600.00	27,750.00	26,450.00	27,000.00	25,256.45	386,729
2023-09-27	24,550.00	26,450.00	24,550.00	26,400.00	24,695.20	135,862
2023-09-26	26,200.00	26,500.00	24,850.00	25,150.00	23,525.92	188,908
2023-09-25	25,400.00	27,450.00	25,400.00	26,300.00	24,601.66	329,413
2023-09-22	25,400.00	26,200.00	25,150.00	25,450.00	23,806.54	132,791
2023-09-21	26,900.00	27,300.00	26,000.00	26,000.00	24,321.03	164,535
2023-09-20	26,800.00	27,550.00	26,300.00	27,400.00	25,630.62	367,874
2023-09-19	26,000.00	28,400.00	25,800.00	27,800.00	26,004.79	1,021,363
2023-09-18	26,600.00	26,800.00	25,800.00	26,150.00	24,461.34	220,657
2023-09-15	25,850.00	26,450.00	25,400.00	26,150.00	24,461.34	315,657
2023-09-14	24,750.00	26,250.00	24,600.00	25,950.00	24,274.26	419,543
2023-09-13	24,200.00	26,700.00	23,700.00	25,050.00	23,432.38	1,208,379
2023-09-12	25,550.00	25,750.00	24,300.00	24,500.00	22,917.89	197,560
2023-09-11	26,050.00	26,600.00	25,550.00	25,550.00	23,900.09	260,477
2023-09-08	25,600.00	25,900.00	25,200.00	25,550.00	23,900.09	230,264
2023-09-07	27,300.00	27,600.00	25,800.00	25,950.00	24,274.26	472,691
2023-09-06	28,450.00	29,450.00	27,200.00	27,950.00	26,145.11	788,936
2023-09-05	28,700.00	28,700.00	27,650.00	28,000.00	26,191.88	353,448
2023-09-04	28,100.00	28,900.00	27,650.00	28,700.00	26,846.67	666,605
2023-09-01	24,600.00	29,400.00	24,450.00	28,850.00	26,986.99	3,569,029
2023-08-31	24,100.00	24,600.00	23,800.00	23,800.00	22,263.10	68,640
2023-08-30	24,400.00	24,400.00	24,050.00	24,100.00	22,543.72	55,719
2023-08-29	24,050.00	24,700.00	24,050.00	24,200.00	22,637.26	76,705
2023-08-28	23,150.00	24,500.00	23,050.00	24,150.00	22,590.49	124,140
2023-08-25	23,500.00	23,600.00	23,100.00	23,150.00	21,655.07	81,172
2023-08-24	24,400.00	24,400.00	23,600.00	23,700.00	22,169.55	91,252
2023-08-23	23,850.00	24,800.00	23,650.00	24,000.00	22,450.18	128,128
2023-08-22	23,850.00	24,300.00	23,500.00	23,750.00	22,216.32	81,621
2023-08-21	24,250.00	24,450.00	23,750.00	23,850.00	22,309.87	56,911
2023-08-18	23,400.00	24,500.00	23,400.00	24,250.00	22,684.04	93,553
2023-08-17	23,350.00	24,050.00	22,900.00	24,050.00	22,496.95	162,749
2023-08-16	25,100.00	25,200.00	23,500.00	24,000.00	22,450.18	223,996
2023-08-14	25,400.00	25,850.00	25,050.00	25,150.00	23,525.92	95,576
2023-08-11	25,700.00	26,150.00	25,450.00	25,600.00	23,946.86	66,435
2023-08-10	25,200.00	25,650.00	25,000.00	25,500.00	23,853.32	80,965
2023-08-09	24,900.00	25,650.00	24,900.00	25,450.00	23,806.54	48,779
2023-08-08	25,400.00	25,850.00	25,000.00	25,050.00	23,432.38	116,959
2023-08-07	26,500.00	26,500.00	25,450.00	25,600.00	23,946.86	87,061
2023-08-04	25,100.00	27,150.00	25,050.00	26,350.00	24,648.43	205,561
2023-08-03	25,300.00	25,700.00	24,900.00	25,600.00	23,946.86	126,418
2023-08-02	26,250.00	26,850.00	25,500.00	25,700.00	24,040.40	149,050

← NewerPage 13 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.