Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 19,010.00 | 19,010.00 | 18,420.00 | 18,820.00 | 18,386.61 | 70,626 |
| 2025-07-22 | 19,300.00 | 19,310.00 | 18,650.00 | 18,970.00 | 18,533.15 | 78,094 |
| 2025-07-21 | 19,370.00 | 19,420.00 | 19,070.00 | 19,210.00 | 18,767.63 | 40,430 |
| 2025-07-18 | 19,590.00 | 19,640.00 | 19,230.00 | 19,260.00 | 18,816.48 | 47,924 |
| 2025-07-17 | 19,760.00 | 19,760.00 | 19,180.00 | 19,590.00 | 19,138.88 | 76,313 |
| 2025-07-16 | 19,900.00 | 19,900.00 | 19,500.00 | 19,710.00 | 19,256.11 | 60,971 |
| 2025-07-15 | 19,980.00 | 19,980.00 | 19,630.00 | 19,820.00 | 19,363.58 | 98,158 |
| 2025-07-14 | 20,050.00 | 20,150.00 | 19,610.00 | 19,800.00 | 19,344.04 | 79,300 |
| 2025-07-11 | 20,550.00 | 20,800.00 | 20,050.00 | 20,200.00 | 19,734.83 | 78,913 |
| 2025-07-10 | 20,750.00 | 20,950.00 | 20,200.00 | 20,550.00 | 20,076.77 | 100,572 |
| 2025-07-09 | 20,350.00 | 20,700.00 | 20,000.00 | 20,650.00 | 20,174.47 | 105,383 |
| 2025-07-08 | 19,900.00 | 20,400.00 | 19,900.00 | 20,350.00 | 19,881.38 | 76,812 |
| 2025-07-07 | 20,200.00 | 20,200.00 | 19,790.00 | 20,100.00 | 19,637.13 | 81,772 |
| 2025-07-04 | 20,650.00 | 20,850.00 | 20,000.00 | 20,250.00 | 19,783.68 | 229,723 |
| 2025-07-03 | 19,650.00 | 20,050.00 | 19,350.00 | 19,900.00 | 19,441.74 | 135,223 |
| 2025-07-02 | 20,300.00 | 20,400.00 | 19,160.00 | 19,610.00 | 19,158.42 | 257,730 |
| 2025-07-01 | 19,840.00 | 20,450.00 | 19,830.00 | 20,050.00 | 19,588.28 | 133,208 |
| 2025-06-30 | 21,100.00 | 21,150.00 | 19,610.00 | 19,710.00 | 19,256.11 | 203,044 |
| 2025-06-27 | 21,100.00 | 21,100.00 | 19,000.00 | 20,650.00 | 20,174.47 | 151,628 |
| 2025-06-26 | 21,150.00 | 21,200.00 | 19,970.00 | 20,600.00 | 20,125.62 | 197,200 |
| 2025-06-25 | 22,100.00 | 22,150.00 | 20,950.00 | 21,100.00 | 20,614.10 | 256,487 |
| 2025-06-24 | 22,550.00 | 22,700.00 | 21,400.00 | 21,800.00 | 21,297.99 | 359,507 |
| 2025-06-23 | 20,500.00 | 23,200.00 | 20,450.00 | 22,450.00 | 21,933.02 | 1,056,478 |
| 2025-06-20 | 23,700.00 | 23,750.00 | 21,500.00 | 21,800.00 | 21,297.99 | 1,296,524 |
| 2025-06-19 | 21,300.00 | 22,600.00 | 20,500.00 | 22,600.00 | 22,079.56 | 3,253,023 |
| 2025-06-18 | 17,570.00 | 17,580.00 | 17,090.00 | 17,400.00 | 16,999.31 | 90,882 |
| 2025-06-17 | 17,700.00 | 17,950.00 | 17,250.00 | 17,580.00 | 17,175.16 | 80,172 |
| 2025-06-16 | 17,120.00 | 17,750.00 | 16,870.00 | 17,700.00 | 17,292.40 | 50,708 |
| 2025-06-13 | 17,980.00 | 17,980.00 | 17,110.00 | 17,300.00 | 16,901.61 | 82,328 |
| 2025-06-12 | 17,830.00 | 17,980.00 | 17,690.00 | 17,800.00 | 17,390.10 | 52,656 |
| 2025-06-11 | 17,790.00 | 17,800.00 | 17,570.00 | 17,690.00 | 17,282.63 | 25,968 |
| 2025-06-10 | 17,650.00 | 18,150.00 | 17,500.00 | 17,640.00 | 17,233.78 | 86,282 |
| 2025-06-09 | 17,810.00 | 17,890.00 | 17,520.00 | 17,540.00 | 17,136.09 | 43,898 |
| 2025-06-05 | 17,680.00 | 17,870.00 | 16,690.00 | 17,710.00 | 17,302.17 | 70,664 |
| 2025-06-04 | 17,580.00 | 17,860.00 | 17,460.00 | 17,680.00 | 17,272.86 | 44,546 |
| 2025-06-02 | 17,290.00 | 17,720.00 | 17,260.00 | 17,460.00 | 17,057.93 | 39,607 |
| 2025-05-30 | 17,870.00 | 17,870.00 | 17,100.00 | 17,480.00 | 17,077.47 | 44,806 |
| 2025-05-29 | 18,000.00 | 18,020.00 | 17,730.00 | 17,790.00 | 17,380.33 | 57,038 |
| 2025-05-28 | 17,990.00 | 18,130.00 | 17,650.00 | 17,970.00 | 17,556.18 | 186,296 |
| 2025-05-27 | 16,880.00 | 18,010.00 | 16,600.00 | 17,990.00 | 17,575.72 | 195,000 |
| 2025-05-26 | 17,000.00 | 17,000.00 | 16,690.00 | 16,960.00 | 16,569.44 | 48,792 |
| 2025-05-23 | 15,840.00 | 16,860.00 | 15,820.00 | 16,740.00 | 16,354.51 | 112,291 |
| 2025-05-22 | 15,900.00 | 16,010.00 | 15,430.00 | 15,840.00 | 15,475.23 | 74,955 |
| 2025-05-21 | 16,110.00 | 16,230.00 | 16,010.00 | 16,040.00 | 15,670.63 | 28,570 |
| 2025-05-20 | 16,320.00 | 16,390.00 | 16,160.00 | 16,270.00 | 15,895.33 | 35,129 |
| 2025-05-19 | 16,400.00 | 16,520.00 | 15,890.00 | 15,950.00 | 15,582.70 | 47,354 |
| 2025-05-16 | 16,420.00 | 16,490.00 | 16,260.00 | 16,280.00 | 15,905.10 | 29,016 |
| 2025-05-15 | 16,820.00 | 16,950.00 | 16,410.00 | 16,420.00 | 16,041.88 | 64,511 |
| 2025-05-14 | 16,930.00 | 17,100.00 | 16,650.00 | 17,030.00 | 16,637.83 | 81,059 |
| 2025-05-13 | 16,380.00 | 16,940.00 | 16,360.00 | 16,870.00 | 16,481.51 | 101,534 |
| 2025-05-12 | 16,330.00 | 16,530.00 | 16,290.00 | 16,320.00 | 15,944.18 | 67,386 |
| 2025-05-09 | 16,000.00 | 16,050.00 | 15,870.00 | 15,870.00 | 15,504.54 | 22,968 |
| 2025-05-08 | 15,970.00 | 16,120.00 | 15,900.00 | 15,970.00 | 15,602.24 | 22,986 |
| 2025-05-07 | 16,120.00 | 16,120.00 | 15,830.00 | 16,050.00 | 15,680.40 | 27,443 |
| 2025-05-02 | 16,060.00 | 16,250.00 | 15,990.00 | 16,120.00 | 15,748.79 | 36,780 |
| 2025-04-30 | 16,330.00 | 16,330.00 | 15,980.00 | 16,060.00 | 15,690.17 | 16,248 |
| 2025-04-29 | 16,100.00 | 16,320.00 | 15,920.00 | 16,300.00 | 15,924.64 | 43,807 |
| 2025-04-28 | 15,990.00 | 16,240.00 | 15,830.00 | 16,020.00 | 15,651.09 | 29,916 |
| 2025-04-25 | 16,250.00 | 16,250.00 | 16,000.00 | 16,020.00 | 15,651.09 | 25,508 |
| 2025-04-24 | 16,320.00 | 16,320.00 | 16,020.00 | 16,100.00 | 15,729.25 | 27,025 |
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.