Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 36,900.00 | 37,300.00 | 30,500.00 | 31,400.00 | 29,372.32 | 1,812,670 |
| 2023-05-04 | 38,100.00 | 38,500.00 | 36,250.00 | 37,400.00 | 34,984.86 | 1,379,649 |
| 2023-05-03 | 38,100.00 | 40,150.00 | 36,900.00 | 39,650.00 | 37,089.57 | 2,029,420 |
| 2023-05-02 | 36,750.00 | 38,500.00 | 35,750.00 | 38,500.00 | 36,013.83 | 1,730,625 |
| 2023-04-28 | 34,100.00 | 36,300.00 | 34,050.00 | 36,000.00 | 33,675.27 | 937,407 |
| 2023-04-27 | 33,450.00 | 34,500.00 | 33,200.00 | 33,600.00 | 31,430.25 | 353,177 |
| 2023-04-26 | 34,800.00 | 36,150.00 | 33,700.00 | 34,450.00 | 32,225.36 | 562,593 |
| 2023-04-25 | 34,200.00 | 37,050.00 | 33,050.00 | 35,650.00 | 33,347.87 | 1,734,423 |
| 2023-04-24 | 38,700.00 | 39,350.00 | 33,550.00 | 33,850.00 | 31,664.11 | 1,774,232 |
| 2023-04-21 | 33,700.00 | 37,750.00 | 32,550.00 | 37,250.00 | 34,844.55 | 3,059,156 |
| 2023-04-20 | 34,350.00 | 34,750.00 | 32,600.00 | 32,900.00 | 30,775.45 | 480,628 |
| 2023-04-19 | 35,700.00 | 35,700.00 | 33,700.00 | 34,050.00 | 31,851.19 | 607,835 |
| 2023-04-18 | 35,400.00 | 36,750.00 | 34,650.00 | 35,950.00 | 33,628.50 | 554,696 |
| 2023-04-17 | 36,700.00 | 36,950.00 | 35,000.00 | 35,500.00 | 33,207.56 | 587,656 |
| 2023-04-14 | 35,550.00 | 39,250.00 | 34,500.00 | 36,400.00 | 34,049.44 | 2,743,322 |
| 2023-04-13 | 33,700.00 | 35,600.00 | 33,100.00 | 35,100.00 | 32,833.39 | 1,302,763 |
| 2023-04-12 | 30,850.00 | 34,500.00 | 30,800.00 | 34,150.00 | 31,944.74 | 1,816,032 |
| 2023-04-11 | 31,000.00 | 31,350.00 | 29,300.00 | 31,200.00 | 29,185.23 | 557,536 |
| 2023-04-10 | 32,600.00 | 32,600.00 | 30,500.00 | 30,700.00 | 28,717.52 | 712,904 |
| 2023-04-07 | 32,050.00 | 34,100.00 | 31,100.00 | 33,000.00 | 30,869.00 | 1,932,379 |
| 2023-04-06 | 29,050.00 | 31,550.00 | 28,950.00 | 31,250.00 | 29,232.01 | 1,817,580 |
| 2023-04-05 | 27,600.00 | 28,800.00 | 27,150.00 | 28,550.00 | 26,706.36 | 494,166 |
| 2023-04-04 | 26,500.00 | 27,600.00 | 26,400.00 | 27,500.00 | 25,724.16 | 335,516 |
| 2023-04-03 | 26,700.00 | 26,950.00 | 26,400.00 | 26,600.00 | 24,882.28 | 174,047 |
| 2023-03-31 | 27,300.00 | 27,400.00 | 26,350.00 | 26,400.00 | 24,695.20 | 408,392 |
| 2023-03-30 | 25,350.00 | 28,950.00 | 24,750.00 | 28,950.00 | 27,080.53 | 679,736 |
| 2023-03-29 | 25,700.00 | 26,200.00 | 25,000.00 | 25,250.00 | 23,619.46 | 208,890 |
| 2023-03-28 | 25,300.00 | 25,650.00 | 25,000.00 | 25,500.00 | 23,853.32 | 154,132 |
| 2023-03-27 | 25,850.00 | 25,900.00 | 24,600.00 | 25,400.00 | 23,759.77 | 194,338 |
| 2023-03-24 | 25,650.00 | 25,950.00 | 25,300.00 | 25,700.00 | 24,040.40 | 159,965 |
| 2023-03-23 | 25,700.00 | 25,950.00 | 25,350.00 | 25,600.00 | 23,946.86 | 183,137 |
| 2023-03-22 | 26,550.00 | 26,650.00 | 25,900.00 | 26,000.00 | 24,321.03 | 145,145 |
| 2023-03-21 | 27,000.00 | 27,100.00 | 26,450.00 | 26,500.00 | 24,788.74 | 119,172 |
| 2023-03-20 | 26,800.00 | 27,400.00 | 26,750.00 | 27,000.00 | 25,256.45 | 174,461 |
| 2023-03-17 | 26,650.00 | 27,050.00 | 25,800.00 | 26,600.00 | 24,882.28 | 222,265 |
| 2023-03-16 | 26,500.00 | 26,600.00 | 25,900.00 | 26,150.00 | 24,461.34 | 147,786 |
| 2023-03-15 | 26,200.00 | 27,350.00 | 25,950.00 | 26,850.00 | 25,116.14 | 426,584 |
| 2023-03-14 | 25,950.00 | 27,000.00 | 25,150.00 | 25,500.00 | 23,853.32 | 444,988 |
| 2023-03-13 | 27,400.00 | 27,750.00 | 25,600.00 | 26,350.00 | 24,648.43 | 427,611 |
| 2023-03-10 | 28,600.00 | 28,900.00 | 27,650.00 | 27,800.00 | 26,004.79 | 273,760 |
| 2023-03-09 | 30,500.00 | 30,650.00 | 29,050.00 | 29,100.00 | 27,220.84 | 363,084 |
| 2023-03-08 | 29,700.00 | 31,200.00 | 29,550.00 | 30,700.00 | 28,717.52 | 671,030 |
| 2023-03-07 | 29,750.00 | 30,700.00 | 29,050.00 | 30,200.00 | 28,249.81 | 436,768 |
| 2023-03-06 | 29,900.00 | 30,200.00 | 29,450.00 | 30,050.00 | 28,109.50 | 285,368 |
| 2023-03-03 | 29,700.00 | 30,350.00 | 29,200.00 | 30,150.00 | 28,203.04 | 574,305 |
| 2023-03-02 | 27,750.00 | 29,450.00 | 27,750.00 | 29,400.00 | 27,501.47 | 450,906 |
| 2023-02-28 | 27,800.00 | 28,200.00 | 27,500.00 | 27,900.00 | 26,098.33 | 157,207 |
| 2023-02-27 | 28,300.00 | 28,550.00 | 27,700.00 | 27,800.00 | 26,004.79 | 152,135 |
| 2023-02-24 | 28,300.00 | 29,500.00 | 28,050.00 | 28,300.00 | 26,472.50 | 415,374 |
| 2023-02-23 | 28,200.00 | 28,200.00 | 27,050.00 | 27,900.00 | 26,098.33 | 198,120 |
| 2023-02-22 | 28,600.00 | 28,750.00 | 27,800.00 | 27,850.00 | 26,051.56 | 238,936 |
| 2023-02-21 | 28,700.00 | 29,400.00 | 28,600.00 | 29,100.00 | 27,220.84 | 204,261 |
| 2023-02-20 | 29,100.00 | 29,350.00 | 28,600.00 | 28,700.00 | 26,846.67 | 189,189 |
| 2023-02-17 | 28,350.00 | 29,150.00 | 28,200.00 | 28,850.00 | 26,986.99 | 176,998 |
| 2023-02-16 | 28,550.00 | 29,050.00 | 28,350.00 | 28,850.00 | 26,986.99 | 189,848 |
| 2023-02-15 | 28,550.00 | 29,250.00 | 28,150.00 | 28,550.00 | 26,706.36 | 296,490 |
| 2023-02-14 | 28,000.00 | 28,550.00 | 27,950.00 | 28,500.00 | 26,659.59 | 177,246 |
| 2023-02-13 | 27,650.00 | 28,350.00 | 27,500.00 | 27,850.00 | 26,051.56 | 169,312 |
| 2023-02-10 | 28,850.00 | 28,850.00 | 27,800.00 | 27,800.00 | 26,004.79 | 263,448 |
| 2023-02-09 | 29,600.00 | 29,900.00 | 28,600.00 | 28,850.00 | 26,986.99 | 312,321 |
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.