Hanmiglobal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,650.00 | 18,800.00 | 17,740.00 | 17,910.00 | 17,497.56 | 181,023 |
| 2025-01-22 | 18,080.00 | 18,660.00 | 18,000.00 | 18,620.00 | 18,191.21 | 271,815 |
| 2025-01-21 | 18,160.00 | 18,320.00 | 18,010.00 | 18,110.00 | 17,692.96 | 116,713 |
| 2025-01-20 | 18,470.00 | 18,470.00 | 18,030.00 | 18,170.00 | 17,751.58 | 167,852 |
| 2025-01-17 | 18,100.00 | 18,600.00 | 17,880.00 | 18,600.00 | 18,171.68 | 289,957 |
| 2025-01-16 | 17,830.00 | 18,200.00 | 17,720.00 | 18,100.00 | 17,683.19 | 256,893 |
| 2025-01-15 | 17,720.00 | 18,730.00 | 17,540.00 | 17,610.00 | 17,204.47 | 496,281 |
| 2025-01-14 | 17,670.00 | 17,830.00 | 17,540.00 | 17,780.00 | 17,370.56 | 130,396 |
| 2025-01-13 | 17,910.00 | 17,910.00 | 17,440.00 | 17,660.00 | 17,253.32 | 163,965 |
| 2025-01-10 | 16,930.00 | 17,770.00 | 16,760.00 | 17,760.00 | 17,351.02 | 247,336 |
| 2025-01-09 | 17,000.00 | 17,030.00 | 16,800.00 | 16,940.00 | 16,549.90 | 86,140 |
| 2025-01-08 | 16,980.00 | 17,140.00 | 16,860.00 | 16,940.00 | 16,549.90 | 99,256 |
| 2025-01-07 | 17,260.00 | 17,660.00 | 17,100.00 | 17,200.00 | 16,803.91 | 226,883 |
| 2025-01-06 | 17,110.00 | 17,250.00 | 16,960.00 | 17,200.00 | 16,803.91 | 96,784 |
| 2025-01-03 | 17,000.00 | 17,150.00 | 16,850.00 | 17,050.00 | 16,657.37 | 84,998 |
| 2025-01-02 | 16,620.00 | 17,040.00 | 16,430.00 | 16,980.00 | 16,588.98 | 91,875 |
| 2024-12-30 | 16,050.00 | 16,700.00 | 16,020.00 | 16,630.00 | 16,247.04 | 73,408 |
| 2024-12-27 | 16,750.00 | 16,900.00 | 16,210.00 | 16,350.00 | 15,973.49 | 164,235 |
| 2024-12-26 | 17,220.00 | 17,250.00 | 16,700.00 | 16,840.00 | 16,061.42 | 130,795 |
| 2024-12-24 | 17,180.00 | 17,300.00 | 16,990.00 | 17,210.00 | 16,414.31 | 90,021 |
| 2024-12-23 | 17,090.00 | 17,320.00 | 17,020.00 | 17,100.00 | 16,309.40 | 113,477 |
| 2024-12-20 | 17,730.00 | 17,800.00 | 16,980.00 | 16,990.00 | 16,204.48 | 222,907 |
| 2024-12-19 | 16,920.00 | 18,050.00 | 16,880.00 | 17,800.00 | 16,977.03 | 359,359 |
| 2024-12-18 | 17,770.00 | 18,020.00 | 17,500.00 | 17,560.00 | 16,748.13 | 156,834 |
| 2024-12-17 | 18,060.00 | 18,140.00 | 17,590.00 | 17,600.00 | 16,786.28 | 181,079 |
| 2024-12-16 | 18,010.00 | 18,020.00 | 17,560.00 | 17,850.00 | 17,024.72 | 216,920 |
| 2024-12-13 | 17,810.00 | 18,000.00 | 17,600.00 | 17,860.00 | 17,034.26 | 250,315 |
| 2024-12-12 | 17,890.00 | 18,000.00 | 17,520.00 | 17,650.00 | 16,833.97 | 309,816 |
| 2024-12-11 | 17,450.00 | 17,960.00 | 17,070.00 | 17,840.00 | 17,015.18 | 487,846 |
| 2024-12-10 | 16,500.00 | 17,560.00 | 16,340.00 | 17,450.00 | 16,643.21 | 707,436 |
| 2024-12-09 | 16,050.00 | 16,570.00 | 15,840.00 | 15,840.00 | 15,107.65 | 321,946 |
| 2024-12-06 | 17,200.00 | 17,300.00 | 15,640.00 | 16,340.00 | 15,584.53 | 571,734 |
| 2024-12-05 | 16,970.00 | 17,740.00 | 16,500.00 | 17,500.00 | 16,690.90 | 539,945 |
| 2024-12-04 | 17,400.00 | 17,750.00 | 16,700.00 | 16,970.00 | 16,185.41 | 509,715 |
| 2024-12-03 | 17,710.00 | 18,170.00 | 17,690.00 | 18,080.00 | 17,244.09 | 288,551 |
| 2024-12-02 | 18,230.00 | 18,540.00 | 17,780.00 | 17,800.00 | 16,977.03 | 562,550 |
| 2024-11-29 | 18,610.00 | 18,790.00 | 18,120.00 | 18,230.00 | 17,387.15 | 749,025 |
| 2024-11-28 | 19,250.00 | 19,440.00 | 18,610.00 | 18,860.00 | 17,988.02 | 687,076 |
| 2024-11-27 | 20,150.00 | 20,400.00 | 19,310.00 | 19,550.00 | 18,646.12 | 954,305 |
| 2024-11-26 | 20,600.00 | 21,450.00 | 19,850.00 | 19,890.00 | 18,970.40 | 2,617,598 |
| 2024-11-25 | 19,520.00 | 19,920.00 | 19,150.00 | 19,760.00 | 18,846.41 | 1,491,565 |
| 2024-11-22 | 19,120.00 | 19,930.00 | 18,830.00 | 19,750.00 | 18,836.87 | 2,776,607 |
| 2024-11-21 | 15,800.00 | 20,150.00 | 15,610.00 | 19,740.00 | 18,827.34 | 11,741,780 |
| 2024-11-20 | 15,990.00 | 16,060.00 | 15,510.00 | 15,690.00 | 14,964.59 | 89,763 |
| 2024-11-19 | 16,280.00 | 16,370.00 | 15,900.00 | 16,000.00 | 15,260.25 | 94,129 |
| 2024-11-18 | 16,120.00 | 16,430.00 | 15,850.00 | 16,390.00 | 15,632.22 | 162,875 |
| 2024-11-15 | 15,680.00 | 16,270.00 | 15,160.00 | 16,170.00 | 15,422.39 | 268,760 |
| 2024-11-14 | 15,250.00 | 16,040.00 | 15,250.00 | 15,810.00 | 15,079.04 | 154,544 |
| 2024-11-13 | 15,710.00 | 15,870.00 | 15,040.00 | 15,360.00 | 14,649.84 | 184,744 |
| 2024-11-12 | 15,570.00 | 16,410.00 | 15,240.00 | 15,860.00 | 15,126.73 | 437,738 |
| 2024-11-11 | 15,880.00 | 16,150.00 | 15,600.00 | 15,710.00 | 14,983.66 | 264,352 |
| 2024-11-08 | 15,450.00 | 15,800.00 | 15,450.00 | 15,570.00 | 14,850.13 | 106,509 |
| 2024-11-07 | 15,310.00 | 15,510.00 | 15,140.00 | 15,350.00 | 14,640.31 | 104,715 |
| 2024-11-06 | 14,690.00 | 15,550.00 | 14,580.00 | 15,510.00 | 14,792.91 | 313,493 |
| 2024-11-05 | 14,330.00 | 14,700.00 | 14,330.00 | 14,700.00 | 14,020.36 | 31,391 |
| 2024-11-04 | 14,130.00 | 14,550.00 | 14,130.00 | 14,480.00 | 13,810.53 | 29,105 |
| 2024-11-01 | 14,430.00 | 14,580.00 | 14,230.00 | 14,250.00 | 13,591.16 | 40,293 |
| 2024-10-31 | 14,780.00 | 14,780.00 | 14,480.00 | 14,580.00 | 13,905.91 | 47,262 |
| 2024-10-30 | 14,400.00 | 14,990.00 | 14,300.00 | 14,810.00 | 14,125.27 | 155,115 |
| 2024-10-29 | 14,400.00 | 14,400.00 | 14,150.00 | 14,280.00 | 13,619.78 | 28,977 |
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.