Hanmiglobal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,400.00	13,600.00	12,350.00	13,250.00	12,149.60	2,295,541
2022-08-11	12,150.00	12,450.00	12,000.00	12,400.00	11,370.19	567,263
2022-08-10	12,250.00	12,450.00	11,750.00	11,950.00	10,957.56	1,062,763
2022-08-09	11,650.00	11,750.00	11,500.00	11,600.00	10,636.63	107,703
2022-08-08	11,500.00	11,650.00	11,400.00	11,650.00	10,682.48	178,482
2022-08-05	11,350.00	11,750.00	11,300.00	11,600.00	10,636.63	175,838
2022-08-04	11,400.00	11,400.00	11,150.00	11,350.00	10,407.39	77,972
2022-08-03	11,200.00	11,400.00	11,150.00	11,300.00	10,361.54	65,312
2022-08-02	11,500.00	11,500.00	11,100.00	11,300.00	10,361.54	108,130
2022-08-01	11,850.00	11,850.00	11,450.00	11,450.00	10,499.09	171,610
2022-07-29	11,700.00	11,950.00	11,600.00	11,800.00	10,820.02	155,636
2022-07-28	11,900.00	12,100.00	11,600.00	11,650.00	10,682.48	213,286
2022-07-27	11,800.00	11,900.00	11,700.00	11,750.00	10,774.17	87,710
2022-07-26	11,950.00	12,000.00	11,700.00	11,800.00	10,820.02	129,398
2022-07-25	11,850.00	12,250.00	11,650.00	11,800.00	10,820.02	509,395
2022-07-22	11,700.00	11,800.00	11,500.00	11,650.00	10,682.48	133,495
2022-07-21	11,750.00	12,000.00	11,550.00	11,800.00	10,820.02	221,045
2022-07-20	11,750.00	11,800.00	11,550.00	11,650.00	10,682.48	217,963
2022-07-19	11,150.00	12,400.00	10,900.00	11,600.00	10,636.63	1,187,650
2022-07-18	10,650.00	11,200.00	10,550.00	11,100.00	10,178.15	184,151
2022-07-15	10,950.00	10,950.00	10,500.00	10,600.00	9,719.68	178,134
2022-07-14	11,150.00	11,250.00	10,750.00	10,900.00	9,994.76	252,592
2022-07-13	11,250.00	11,400.00	11,050.00	11,300.00	10,361.54	155,822
2022-07-12	11,250.00	11,600.00	11,050.00	11,200.00	10,269.85	207,845
2022-07-11	11,450.00	11,450.00	11,100.00	11,350.00	10,407.39	304,028
2022-07-08	11,400.00	11,700.00	11,350.00	11,550.00	10,590.78	273,213
2022-07-07	11,550.00	11,650.00	11,150.00	11,500.00	10,544.93	372,693
2022-07-06	12,000.00	12,000.00	11,200.00	11,550.00	10,590.78	549,525
2022-07-05	12,050.00	12,350.00	11,650.00	12,050.00	11,049.26	861,527
2022-07-04	12,000.00	12,200.00	11,500.00	12,050.00	11,049.26	1,455,292
2022-07-01	12,000.00	12,150.00	11,300.00	11,500.00	10,544.93	1,132,822
2022-06-30	11,200.00	12,400.00	11,150.00	11,800.00	10,820.02	4,085,370
2022-06-29	10,700.00	12,000.00	10,650.00	11,100.00	10,178.15	2,894,134
2022-06-28	10,450.00	10,650.00	10,350.00	10,500.00	9,627.98	42,864
2022-06-27	9,930.00	10,600.00	9,930.00	10,400.00	9,536.29	60,213
2022-06-24	9,500.00	10,000.00	9,470.00	9,880.00	9,059.47	52,187
2022-06-23	10,200.00	10,200.00	9,470.00	9,530.00	8,738.54	153,738
2022-06-22	10,500.00	10,650.00	9,970.00	10,050.00	9,215.36	93,419
2022-06-21	10,650.00	10,700.00	10,250.00	10,450.00	9,582.14	135,358
2022-06-20	11,000.00	11,050.00	10,250.00	10,500.00	9,627.98	82,320
2022-06-17	10,400.00	11,100.00	10,400.00	11,000.00	10,086.46	60,978
2022-06-16	11,100.00	11,300.00	10,800.00	10,800.00	9,903.07	81,234
2022-06-15	11,200.00	11,200.00	10,700.00	10,900.00	9,994.76	100,357
2022-06-14	11,100.00	11,250.00	10,800.00	11,150.00	10,224.00	186,132
2022-06-13	11,600.00	11,750.00	11,250.00	11,450.00	10,499.09	113,755
2022-06-10	12,000.00	12,250.00	11,850.00	12,000.00	11,003.41	98,660
2022-06-09	12,500.00	13,000.00	12,000.00	12,200.00	11,186.80	205,818
2022-06-08	12,650.00	12,850.00	12,450.00	12,550.00	11,507.73	43,462
2022-06-07	12,750.00	12,900.00	12,500.00	12,600.00	11,553.58	35,599
2022-06-03	12,900.00	12,900.00	12,650.00	12,800.00	11,736.97	25,008
2022-06-02	12,650.00	13,000.00	12,550.00	12,800.00	11,736.97	46,805
2022-05-31	12,850.00	12,900.00	12,600.00	12,700.00	11,645.28	37,011
2022-05-30	12,800.00	12,900.00	12,600.00	12,850.00	11,782.82	46,282
2022-05-27	12,500.00	12,750.00	12,450.00	12,550.00	11,507.73	39,250
2022-05-26	12,200.00	12,700.00	12,150.00	12,450.00	11,416.04	85,138
2022-05-25	12,200.00	12,300.00	11,900.00	12,200.00	11,186.80	55,784
2022-05-24	12,550.00	12,600.00	12,050.00	12,050.00	11,049.26	79,023
2022-05-23	12,500.00	12,600.00	12,300.00	12,400.00	11,370.19	35,219
2022-05-20	12,450.00	12,650.00	12,300.00	12,600.00	11,553.58	125,422
2022-05-19	12,050.00	12,600.00	12,050.00	12,500.00	11,461.88	62,734

← NewerPage 18 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.