Hanmiglobal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,500.00	26,750.00	25,700.00	26,250.00	24,554.88	156,167
2023-07-31	26,250.00	26,700.00	25,750.00	26,500.00	24,788.74	130,272
2023-07-28	24,800.00	26,500.00	24,800.00	25,700.00	24,040.40	162,043
2023-07-27	25,000.00	26,600.00	25,000.00	25,550.00	23,900.09	193,790
2023-07-26	27,950.00	28,800.00	24,700.00	25,450.00	23,806.54	601,663
2023-07-25	28,050.00	28,450.00	27,000.00	27,500.00	25,724.16	247,358
2023-07-24	29,600.00	29,650.00	28,150.00	28,450.00	26,612.82	275,080
2023-07-21	29,200.00	29,800.00	29,050.00	29,650.00	27,735.33	124,697
2023-07-20	29,350.00	29,950.00	29,000.00	29,500.00	27,595.01	168,096
2023-07-19	29,200.00	29,500.00	28,800.00	29,200.00	27,314.39	124,026
2023-07-18	30,550.00	30,550.00	29,250.00	29,450.00	27,548.24	193,358
2023-07-17	29,550.00	30,850.00	29,300.00	30,350.00	28,390.12	327,902
2023-07-14	29,050.00	29,450.00	28,500.00	29,250.00	27,361.16	161,976
2023-07-13	29,450.00	29,450.00	28,700.00	28,900.00	27,033.76	147,938
2023-07-12	29,000.00	29,750.00	28,900.00	29,200.00	27,314.39	113,739
2023-07-11	29,500.00	29,700.00	28,800.00	29,150.00	27,267.61	184,775
2023-07-10	28,500.00	30,000.00	28,200.00	29,700.00	27,782.10	258,442
2023-07-07	28,000.00	29,050.00	27,950.00	28,850.00	26,986.99	118,276
2023-07-06	29,200.00	29,450.00	27,850.00	28,300.00	26,472.50	210,950
2023-07-05	30,200.00	30,200.00	29,250.00	29,350.00	27,454.70	209,054
2023-07-04	30,850.00	30,900.00	30,000.00	30,200.00	28,249.81	128,210
2023-07-03	30,750.00	31,150.00	30,450.00	31,000.00	28,998.15	135,535
2023-06-30	29,500.00	30,550.00	29,200.00	30,400.00	28,436.89	132,530
2023-06-29	29,900.00	30,250.00	29,050.00	29,500.00	27,595.01	211,025
2023-06-28	30,750.00	31,200.00	30,050.00	30,150.00	28,203.04	109,750
2023-06-27	31,350.00	31,400.00	30,500.00	30,650.00	28,670.75	142,050
2023-06-26	32,900.00	33,650.00	31,200.00	31,250.00	29,232.01	368,494
2023-06-23	33,700.00	33,750.00	31,700.00	32,050.00	29,980.34	289,080
2023-06-22	33,400.00	34,000.00	33,000.00	33,500.00	31,336.71	235,537
2023-06-21	33,450.00	33,750.00	32,650.00	33,400.00	31,243.17	314,741
2023-06-20	33,850.00	34,100.00	32,800.00	33,100.00	30,962.54	257,960
2023-06-19	32,900.00	34,400.00	32,600.00	33,850.00	31,664.11	453,982
2023-06-16	31,700.00	33,050.00	31,700.00	32,800.00	30,681.91	253,935
2023-06-15	32,450.00	32,550.00	31,500.00	31,700.00	29,652.95	214,022
2023-06-14	32,900.00	33,000.00	31,850.00	32,000.00	29,933.57	317,182
2023-06-13	32,550.00	33,800.00	32,450.00	32,900.00	30,775.45	539,120
2023-06-12	32,800.00	33,100.00	32,100.00	32,450.00	30,354.51	417,602
2023-06-09	30,500.00	32,350.00	30,500.00	32,100.00	30,027.12	652,340
2023-06-08	30,150.00	30,650.00	29,900.00	30,100.00	28,156.27	176,054
2023-06-07	30,400.00	30,700.00	30,000.00	30,400.00	28,436.89	149,850
2023-06-05	30,350.00	31,150.00	30,250.00	30,400.00	28,436.89	175,780
2023-06-02	30,050.00	31,000.00	29,650.00	30,450.00	28,483.67	278,286
2023-06-01	28,700.00	29,850.00	28,700.00	29,500.00	27,595.01	169,648
2023-05-31	29,800.00	30,000.00	28,950.00	28,950.00	27,080.53	166,146
2023-05-30	30,050.00	30,750.00	29,500.00	29,500.00	27,595.01	176,938
2023-05-26	30,300.00	30,600.00	29,400.00	29,500.00	27,595.01	168,126
2023-05-25	31,000.00	31,300.00	30,150.00	30,200.00	28,249.81	186,492
2023-05-24	32,100.00	32,450.00	31,000.00	31,000.00	28,998.15	197,406
2023-05-23	32,450.00	32,650.00	31,850.00	32,100.00	30,027.12	221,940
2023-05-22	31,850.00	32,600.00	31,750.00	32,550.00	30,448.06	284,296
2023-05-19	31,050.00	33,250.00	30,600.00	31,800.00	29,746.49	992,028
2023-05-18	30,450.00	30,700.00	30,100.00	30,400.00	28,436.89	177,027
2023-05-17	31,200.00	31,750.00	30,100.00	30,300.00	28,343.35	309,670
2023-05-16	30,550.00	31,250.00	30,500.00	30,900.00	28,904.61	213,797
2023-05-15	29,050.00	31,750.00	28,200.00	30,900.00	28,904.61	681,881
2023-05-12	28,600.00	29,500.00	28,050.00	29,000.00	27,127.30	368,822
2023-05-11	30,450.00	30,700.00	28,650.00	28,750.00	26,893.44	752,807
2023-05-10	31,500.00	31,900.00	30,450.00	30,550.00	28,577.21	429,131
2023-05-09	30,700.00	32,650.00	30,500.00	32,250.00	30,167.43	896,043
2023-05-08	36,900.00	37,300.00	30,500.00	31,400.00	29,372.32	1,812,670

← NewerPage 14 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.