Hanmiglobal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,650.00	12,350.00	11,600.00	12,200.00	11,186.80	157,367
2022-02-17	11,750.00	12,050.00	11,550.00	11,800.00	10,820.02	189,867
2022-02-16	11,450.00	11,750.00	11,300.00	11,700.00	10,728.32	121,209
2022-02-15	11,200.00	11,450.00	11,100.00	11,150.00	10,224.00	93,691
2022-02-14	11,350.00	11,550.00	11,000.00	11,150.00	10,224.00	172,842
2022-02-11	11,450.00	11,700.00	11,200.00	11,600.00	10,636.63	121,916
2022-02-10	11,350.00	11,700.00	11,350.00	11,500.00	10,544.93	174,851
2022-02-09	11,400.00	11,450.00	10,950.00	11,350.00	10,407.39	407,937
2022-02-08	12,050.00	12,050.00	11,250.00	11,300.00	10,361.54	511,383
2022-02-07	12,750.00	12,800.00	11,900.00	12,100.00	11,095.10	377,243
2022-02-04	12,600.00	12,700.00	12,400.00	12,700.00	11,645.28	127,084
2022-02-03	12,300.00	12,700.00	12,100.00	12,600.00	11,553.58	223,253
2022-01-28	11,600.00	12,300.00	11,400.00	12,250.00	11,232.65	316,785
2022-01-27	12,350.00	12,500.00	11,400.00	11,550.00	10,590.78	475,072
2022-01-26	13,150.00	13,150.00	12,250.00	12,550.00	11,507.73	344,686
2022-01-25	13,050.00	13,750.00	12,600.00	12,850.00	11,782.82	877,447
2022-01-24	12,700.00	13,550.00	12,400.00	12,850.00	11,782.82	1,024,293
2022-01-21	11,450.00	12,950.00	11,450.00	12,700.00	11,645.28	1,783,124
2022-01-20	11,700.00	11,900.00	10,550.00	11,600.00	10,636.63	766,504
2022-01-19	12,550.00	12,800.00	11,750.00	11,800.00	10,820.02	666,560
2022-01-18	11,550.00	13,350.00	11,450.00	12,800.00	11,736.97	2,242,278
2022-01-17	11,750.00	12,300.00	11,550.00	11,600.00	10,636.63	397,087
2022-01-14	11,750.00	11,750.00	11,550.00	11,750.00	10,774.17	50,053
2022-01-13	12,000.00	12,000.00	11,750.00	11,800.00	10,820.02	42,203
2022-01-12	11,750.00	11,950.00	11,600.00	11,900.00	10,911.71	57,964
2022-01-11	11,850.00	11,900.00	11,550.00	11,750.00	10,774.17	95,299
2022-01-10	12,150.00	12,250.00	11,750.00	11,950.00	10,957.56	94,699
2022-01-07	12,250.00	12,350.00	12,000.00	12,300.00	11,278.49	104,597
2022-01-06	12,150.00	12,500.00	12,100.00	12,200.00	11,186.80	131,098
2022-01-05	12,150.00	12,300.00	12,000.00	12,300.00	11,278.49	112,760
2022-01-04	11,950.00	12,100.00	11,750.00	12,100.00	11,095.10	114,203
2022-01-03	12,050.00	12,200.00	11,900.00	12,050.00	11,049.26	71,857
2021-12-30	11,900.00	12,300.00	11,850.00	12,150.00	11,140.95	121,645
2021-12-29	11,900.00	12,050.00	11,850.00	11,900.00	10,911.71	51,218
2021-12-28	12,000.00	12,100.00	11,850.00	12,050.00	10,636.63	78,430
2021-12-27	11,900.00	12,050.00	11,850.00	12,000.00	10,592.49	76,320
2021-12-24	11,850.00	11,950.00	11,650.00	11,900.00	10,504.22	124,309
2021-12-23	11,800.00	11,900.00	11,700.00	11,800.00	10,415.95	50,107
2021-12-22	11,900.00	12,000.00	11,750.00	11,750.00	10,371.82	53,780
2021-12-21	11,950.00	12,000.00	11,700.00	11,900.00	10,504.22	63,991
2021-12-20	12,100.00	12,100.00	11,850.00	11,900.00	10,504.22	97,615
2021-12-17	12,200.00	12,250.00	11,850.00	12,100.00	10,680.76	105,966
2021-12-16	12,400.00	12,400.00	12,150.00	12,150.00	10,724.90	88,465
2021-12-15	12,150.00	12,400.00	12,100.00	12,300.00	10,857.31	83,729
2021-12-14	12,300.00	12,450.00	12,050.00	12,300.00	10,857.31	149,047
2021-12-13	12,200.00	12,350.00	12,050.00	12,300.00	10,857.31	156,184
2021-12-10	12,000.00	12,150.00	11,900.00	12,150.00	10,724.90	208,563
2021-12-09	11,750.00	12,050.00	11,650.00	11,950.00	10,548.36	179,573
2021-12-08	11,950.00	12,050.00	11,650.00	11,750.00	10,371.82	200,752
2021-12-07	11,250.00	11,850.00	11,250.00	11,700.00	10,327.68	151,508
2021-12-06	11,300.00	11,500.00	10,950.00	11,250.00	9,930.46	83,250
2021-12-03	11,300.00	11,400.00	11,150.00	11,250.00	9,930.46	68,865
2021-12-02	10,650.00	11,500.00	10,550.00	11,300.00	9,974.60	96,952
2021-12-01	10,350.00	10,850.00	10,150.00	10,700.00	9,444.97	72,686
2021-11-30	10,950.00	11,150.00	10,400.00	10,400.00	9,180.16	104,292
2021-11-29	10,800.00	11,200.00	10,700.00	10,950.00	9,665.65	87,203
2021-11-26	11,550.00	11,750.00	11,300.00	11,300.00	9,974.60	70,935
2021-11-25	11,750.00	12,100.00	11,500.00	11,600.00	10,239.41	146,048
2021-11-24	11,600.00	11,700.00	11,300.00	11,600.00	10,239.41	82,510
2021-11-23	11,750.00	11,850.00	11,500.00	11,500.00	10,151.14	73,700

← NewerPage 20 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.