Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 45,500.00 | 48,050.00 | 44,900.00 | 45,050.00 | 41,308.63 | 3,192,607 |
| 2022-11-10 | 46,600.00 | 47,700.00 | 44,550.00 | 45,000.00 | 41,262.79 | 2,029,905 |
| 2022-11-09 | 46,500.00 | 47,400.00 | 43,750.00 | 45,550.00 | 41,767.11 | 2,996,842 |
| 2022-11-08 | 47,850.00 | 48,400.00 | 46,700.00 | 46,900.00 | 43,004.99 | 1,322,570 |
| 2022-11-07 | 45,250.00 | 48,900.00 | 44,250.00 | 46,950.00 | 43,050.84 | 4,342,591 |
| 2022-11-04 | 45,550.00 | 46,550.00 | 43,350.00 | 44,550.00 | 40,850.16 | 3,388,369 |
| 2022-11-03 | 41,150.00 | 45,550.00 | 40,400.00 | 45,500.00 | 41,721.26 | 6,068,576 |
| 2022-11-02 | 44,250.00 | 48,300.00 | 38,800.00 | 41,150.00 | 37,732.53 | 7,846,993 |
| 2022-11-01 | 40,100.00 | 45,200.00 | 39,100.00 | 42,600.00 | 39,062.10 | 7,665,098 |
| 2022-10-31 | 35,200.00 | 39,850.00 | 34,700.00 | 39,650.00 | 36,357.10 | 6,215,644 |
| 2022-10-28 | 35,700.00 | 36,200.00 | 34,400.00 | 34,900.00 | 32,001.58 | 3,405,108 |
| 2022-10-27 | 32,700.00 | 35,750.00 | 32,550.00 | 35,500.00 | 32,551.75 | 7,451,148 |
| 2022-10-26 | 31,000.00 | 34,050.00 | 30,800.00 | 32,350.00 | 29,663.36 | 8,372,277 |
| 2022-10-25 | 30,750.00 | 31,300.00 | 30,250.00 | 30,950.00 | 28,379.63 | 1,511,552 |
| 2022-10-24 | 31,450.00 | 32,200.00 | 30,350.00 | 31,000.00 | 28,425.47 | 4,258,975 |
| 2022-10-21 | 30,550.00 | 31,600.00 | 29,200.00 | 30,150.00 | 27,646.07 | 4,069,637 |
| 2022-10-20 | 30,200.00 | 32,500.00 | 29,500.00 | 29,900.00 | 27,416.83 | 6,790,146 |
| 2022-10-19 | 27,100.00 | 30,650.00 | 26,150.00 | 29,450.00 | 27,004.20 | 10,343,260 |
| 2022-10-18 | 26,700.00 | 27,100.00 | 25,750.00 | 26,400.00 | 24,207.50 | 3,119,592 |
| 2022-10-17 | 25,950.00 | 28,150.00 | 24,350.00 | 27,100.00 | 24,849.37 | 6,621,546 |
| 2022-10-14 | 28,800.00 | 32,800.00 | 28,450.00 | 31,400.00 | 28,792.25 | 9,510,331 |
| 2022-10-13 | 29,850.00 | 29,900.00 | 27,200.00 | 27,500.00 | 25,216.15 | 2,428,282 |
| 2022-10-12 | 28,500.00 | 31,700.00 | 27,200.00 | 29,800.00 | 27,325.13 | 10,719,600 |
| 2022-10-11 | 32,750.00 | 33,650.00 | 28,900.00 | 29,200.00 | 26,774.96 | 5,235,267 |
| 2022-10-07 | 27,650.00 | 34,100.00 | 27,500.00 | 33,100.00 | 30,351.07 | 13,275,350 |
| 2022-10-06 | 26,100.00 | 29,150.00 | 26,000.00 | 27,700.00 | 25,399.54 | 6,267,425 |
| 2022-10-05 | 27,250.00 | 28,450.00 | 26,050.00 | 26,350.00 | 24,161.65 | 6,632,873 |
| 2022-10-04 | 22,100.00 | 25,550.00 | 21,350.00 | 25,450.00 | 23,336.40 | 5,469,687 |
| 2022-09-30 | 20,300.00 | 21,300.00 | 19,400.00 | 21,300.00 | 19,531.05 | 2,475,721 |
| 2022-09-29 | 21,200.00 | 22,300.00 | 20,600.00 | 20,700.00 | 18,980.88 | 2,546,448 |
| 2022-09-28 | 20,400.00 | 21,700.00 | 19,700.00 | 20,400.00 | 18,705.80 | 2,477,505 |
| 2022-09-27 | 20,300.00 | 20,750.00 | 19,150.00 | 20,750.00 | 19,026.73 | 1,923,223 |
| 2022-09-26 | 23,650.00 | 23,750.00 | 19,750.00 | 19,900.00 | 18,247.32 | 2,569,656 |
| 2022-09-23 | 23,900.00 | 26,000.00 | 23,300.00 | 24,100.00 | 22,098.51 | 4,333,496 |
| 2022-09-22 | 22,100.00 | 24,500.00 | 21,700.00 | 24,000.00 | 22,006.82 | 2,189,318 |
| 2022-09-21 | 22,500.00 | 24,250.00 | 22,050.00 | 22,750.00 | 20,860.63 | 4,061,457 |
| 2022-09-20 | 21,800.00 | 22,450.00 | 21,300.00 | 22,150.00 | 20,310.46 | 1,470,528 |
| 2022-09-19 | 24,500.00 | 24,600.00 | 21,250.00 | 21,700.00 | 19,897.83 | 2,289,364 |
| 2022-09-16 | 25,950.00 | 26,150.00 | 23,550.00 | 24,200.00 | 22,190.21 | 1,594,770 |
| 2022-09-15 | 23,600.00 | 27,450.00 | 23,550.00 | 26,400.00 | 24,207.50 | 5,753,081 |
| 2022-09-14 | 23,750.00 | 25,550.00 | 23,000.00 | 24,600.00 | 22,556.99 | 4,687,643 |
| 2022-09-13 | 23,650.00 | 23,700.00 | 22,300.00 | 23,450.00 | 21,502.50 | 2,302,242 |
| 2022-09-08 | 23,600.00 | 28,650.00 | 22,800.00 | 24,200.00 | 22,190.21 | 9,094,812 |
| 2022-09-07 | 23,100.00 | 24,650.00 | 21,750.00 | 24,250.00 | 22,236.06 | 2,752,038 |
| 2022-09-06 | 23,400.00 | 23,900.00 | 23,050.00 | 23,750.00 | 21,777.58 | 842,865 |
| 2022-09-05 | 22,300.00 | 23,550.00 | 22,200.00 | 23,400.00 | 21,456.65 | 859,271 |
| 2022-09-02 | 20,550.00 | 23,200.00 | 20,300.00 | 22,000.00 | 20,172.92 | 1,579,143 |
| 2022-09-01 | 17,550.00 | 21,300.00 | 16,650.00 | 19,800.00 | 18,155.63 | 11,873,690 |
| 2022-08-31 | 18,300.00 | 19,450.00 | 17,550.00 | 17,850.00 | 16,367.57 | 5,093,563 |
| 2022-08-30 | 17,850.00 | 18,250.00 | 16,850.00 | 17,550.00 | 16,092.49 | 3,406,617 |
| 2022-08-29 | 18,900.00 | 19,500.00 | 17,550.00 | 17,950.00 | 16,459.27 | 5,928,882 |
| 2022-08-26 | 13,950.00 | 17,900.00 | 13,800.00 | 17,900.00 | 16,413.42 | 9,912,584 |
| 2022-08-25 | 14,150.00 | 15,150.00 | 13,700.00 | 13,800.00 | 12,653.92 | 4,078,572 |
| 2022-08-24 | 12,800.00 | 13,150.00 | 12,750.00 | 12,900.00 | 11,828.67 | 255,978 |
| 2022-08-23 | 12,750.00 | 13,100.00 | 12,650.00 | 12,800.00 | 11,736.97 | 197,556 |
| 2022-08-22 | 13,250.00 | 13,550.00 | 12,750.00 | 13,000.00 | 11,920.36 | 332,390 |
| 2022-08-19 | 13,300.00 | 13,750.00 | 13,050.00 | 13,500.00 | 12,378.84 | 415,629 |
| 2022-08-18 | 12,750.00 | 13,300.00 | 12,600.00 | 13,250.00 | 12,149.60 | 325,460 |
| 2022-08-17 | 13,150.00 | 13,400.00 | 12,800.00 | 12,850.00 | 11,782.82 | 380,086 |
| 2022-08-16 | 13,750.00 | 13,750.00 | 13,200.00 | 13,300.00 | 12,195.45 | 772,145 |
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.