Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 29,650.00 | 30,300.00 | 29,550.00 | 29,650.00 | 27,735.33 | 281,817 |
| 2023-02-07 | 29,950.00 | 30,150.00 | 29,500.00 | 29,600.00 | 27,688.56 | 262,842 |
| 2023-02-06 | 30,500.00 | 30,550.00 | 29,450.00 | 29,500.00 | 27,595.01 | 383,186 |
| 2023-02-03 | 31,100.00 | 31,100.00 | 30,650.00 | 30,650.00 | 28,670.75 | 193,110 |
| 2023-02-02 | 30,550.00 | 32,050.00 | 30,300.00 | 31,000.00 | 28,998.15 | 824,230 |
| 2023-02-01 | 31,250.00 | 31,600.00 | 30,200.00 | 30,200.00 | 28,249.81 | 434,883 |
| 2023-01-31 | 31,450.00 | 31,850.00 | 30,550.00 | 30,600.00 | 28,623.98 | 350,096 |
| 2023-01-30 | 32,150.00 | 32,450.00 | 31,650.00 | 31,750.00 | 29,699.72 | 424,028 |
| 2023-01-27 | 32,500.00 | 33,150.00 | 31,950.00 | 31,950.00 | 29,886.80 | 1,136,749 |
| 2023-01-26 | 31,650.00 | 32,300.00 | 31,000.00 | 31,800.00 | 29,746.49 | 693,505 |
| 2023-01-25 | 31,900.00 | 32,100.00 | 31,100.00 | 31,800.00 | 29,746.49 | 652,427 |
| 2023-01-20 | 29,600.00 | 33,000.00 | 29,600.00 | 31,800.00 | 29,746.49 | 2,057,289 |
| 2023-01-19 | 29,400.00 | 30,450.00 | 29,300.00 | 29,950.00 | 28,015.95 | 385,382 |
| 2023-01-18 | 31,000.00 | 31,250.00 | 29,800.00 | 30,000.00 | 28,062.72 | 578,411 |
| 2023-01-17 | 32,800.00 | 33,500.00 | 31,500.00 | 31,550.00 | 29,512.63 | 979,292 |
| 2023-01-16 | 33,000.00 | 33,000.00 | 31,400.00 | 32,250.00 | 30,167.43 | 954,782 |
| 2023-01-13 | 33,100.00 | 34,150.00 | 32,200.00 | 33,400.00 | 31,243.17 | 1,141,446 |
| 2023-01-12 | 35,050.00 | 35,400.00 | 32,700.00 | 32,700.00 | 30,588.37 | 2,899,153 |
| 2023-01-11 | 32,300.00 | 32,900.00 | 30,900.00 | 32,400.00 | 30,307.74 | 1,879,066 |
| 2023-01-10 | 32,350.00 | 33,500.00 | 30,100.00 | 31,200.00 | 29,185.23 | 2,514,086 |
| 2023-01-09 | 30,650.00 | 32,300.00 | 30,500.00 | 32,000.00 | 29,933.57 | 1,274,169 |
| 2023-01-06 | 31,150.00 | 31,800.00 | 30,350.00 | 30,600.00 | 28,623.98 | 2,372,867 |
| 2023-01-05 | 27,250.00 | 34,500.00 | 26,750.00 | 33,400.00 | 31,243.17 | 5,987,894 |
| 2023-01-04 | 26,400.00 | 27,450.00 | 26,300.00 | 27,200.00 | 25,443.54 | 226,273 |
| 2023-01-03 | 26,900.00 | 27,150.00 | 25,750.00 | 26,650.00 | 24,929.05 | 401,489 |
| 2023-01-02 | 27,150.00 | 28,100.00 | 26,900.00 | 27,150.00 | 25,396.77 | 243,086 |
| 2022-12-29 | 27,550.00 | 27,700.00 | 26,650.00 | 26,900.00 | 25,162.91 | 205,298 |
| 2022-12-28 | 27,700.00 | 28,050.00 | 27,000.00 | 27,600.00 | 25,817.71 | 246,992 |
| 2022-12-27 | 26,900.00 | 28,000.00 | 26,850.00 | 27,850.00 | 25,537.08 | 358,046 |
| 2022-12-26 | 27,050.00 | 27,650.00 | 26,600.00 | 27,000.00 | 24,757.67 | 305,232 |
| 2022-12-23 | 27,650.00 | 28,000.00 | 27,150.00 | 27,400.00 | 25,124.45 | 367,501 |
| 2022-12-22 | 29,750.00 | 29,750.00 | 28,050.00 | 28,050.00 | 25,720.47 | 511,707 |
| 2022-12-21 | 29,150.00 | 30,100.00 | 29,150.00 | 29,400.00 | 26,958.35 | 606,988 |
| 2022-12-20 | 28,900.00 | 30,100.00 | 28,600.00 | 28,700.00 | 26,316.49 | 491,298 |
| 2022-12-19 | 28,750.00 | 29,650.00 | 28,450.00 | 29,100.00 | 26,683.27 | 413,512 |
| 2022-12-16 | 28,200.00 | 29,150.00 | 28,150.00 | 28,550.00 | 26,178.95 | 629,566 |
| 2022-12-15 | 30,050.00 | 30,100.00 | 28,600.00 | 28,700.00 | 26,316.49 | 595,321 |
| 2022-12-14 | 29,450.00 | 30,900.00 | 29,450.00 | 30,350.00 | 27,829.46 | 668,136 |
| 2022-12-13 | 29,800.00 | 30,700.00 | 29,200.00 | 29,350.00 | 26,912.51 | 510,365 |
| 2022-12-12 | 30,000.00 | 30,550.00 | 29,450.00 | 29,850.00 | 27,370.98 | 475,445 |
| 2022-12-09 | 31,250.00 | 31,450.00 | 29,850.00 | 30,400.00 | 27,875.30 | 586,951 |
| 2022-12-08 | 32,300.00 | 32,450.00 | 30,900.00 | 31,200.00 | 28,608.86 | 596,089 |
| 2022-12-07 | 33,000.00 | 33,600.00 | 32,400.00 | 32,400.00 | 29,709.21 | 482,002 |
| 2022-12-06 | 34,300.00 | 34,850.00 | 33,400.00 | 33,500.00 | 30,717.85 | 419,428 |
| 2022-12-05 | 35,400.00 | 35,650.00 | 34,400.00 | 34,700.00 | 31,818.19 | 366,702 |
| 2022-12-02 | 36,850.00 | 37,150.00 | 35,050.00 | 35,200.00 | 32,276.67 | 537,701 |
| 2022-12-01 | 36,850.00 | 38,100.00 | 36,650.00 | 36,750.00 | 33,697.94 | 896,577 |
| 2022-11-30 | 37,200.00 | 37,550.00 | 36,250.00 | 36,300.00 | 33,285.31 | 771,315 |
| 2022-11-29 | 38,700.00 | 39,150.00 | 37,250.00 | 37,600.00 | 34,477.35 | 1,052,702 |
| 2022-11-28 | 39,700.00 | 40,550.00 | 37,850.00 | 38,500.00 | 35,302.61 | 1,604,690 |
| 2022-11-25 | 37,250.00 | 40,800.00 | 37,200.00 | 38,300.00 | 35,119.22 | 5,240,767 |
| 2022-11-24 | 35,850.00 | 37,100.00 | 35,050.00 | 35,950.00 | 32,964.38 | 1,203,037 |
| 2022-11-23 | 36,300.00 | 38,500.00 | 35,550.00 | 35,650.00 | 32,689.30 | 2,186,910 |
| 2022-11-22 | 33,950.00 | 37,250.00 | 33,100.00 | 36,900.00 | 33,835.48 | 3,166,007 |
| 2022-11-21 | 34,750.00 | 35,400.00 | 33,650.00 | 34,300.00 | 31,451.41 | 1,503,273 |
| 2022-11-18 | 36,000.00 | 36,600.00 | 34,450.00 | 34,950.00 | 32,047.43 | 2,479,664 |
| 2022-11-17 | 41,250.00 | 41,250.00 | 36,650.00 | 36,650.00 | 33,606.25 | 2,227,170 |
| 2022-11-16 | 42,400.00 | 43,950.00 | 40,600.00 | 41,550.00 | 38,099.31 | 4,134,421 |
| 2022-11-15 | 44,100.00 | 44,150.00 | 39,750.00 | 40,200.00 | 36,861.42 | 3,591,011 |
| 2022-11-14 | 44,400.00 | 45,650.00 | 43,000.00 | 43,800.00 | 40,162.44 | 1,166,199 |
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.