Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,770.00 | 6,810.00 | 6,680.00 | 6,770.00 | 6,343.46 | 10,219 |
| 2024-07-24 | 6,700.00 | 6,770.00 | 6,690.00 | 6,770.00 | 6,343.46 | 1,898 |
| 2024-07-23 | 6,760.00 | 6,790.00 | 6,690.00 | 6,700.00 | 6,277.87 | 15,383 |
| 2024-07-22 | 6,890.00 | 6,890.00 | 6,760.00 | 6,760.00 | 6,334.09 | 4,323 |
| 2024-07-19 | 6,780.00 | 6,920.00 | 6,730.00 | 6,860.00 | 6,427.79 | 3,536 |
| 2024-07-18 | 6,730.00 | 6,910.00 | 6,720.00 | 6,780.00 | 6,352.83 | 7,355 |
| 2024-07-17 | 6,980.00 | 6,980.00 | 6,840.00 | 6,930.00 | 6,493.38 | 3,190 |
| 2024-07-16 | 7,040.00 | 7,040.00 | 6,920.00 | 6,970.00 | 6,530.86 | 3,375 |
| 2024-07-15 | 7,040.00 | 7,070.00 | 6,870.00 | 7,040.00 | 6,596.45 | 3,069 |
| 2024-07-12 | 7,040.00 | 7,050.00 | 6,950.00 | 7,030.00 | 6,587.08 | 3,286 |
| 2024-07-11 | 6,920.00 | 7,080.00 | 6,920.00 | 7,030.00 | 6,587.08 | 12,722 |
| 2024-07-10 | 6,820.00 | 6,940.00 | 6,820.00 | 6,920.00 | 6,484.01 | 6,827 |
| 2024-07-09 | 6,960.00 | 6,960.00 | 6,740.00 | 6,820.00 | 6,390.31 | 14,455 |
| 2024-07-08 | 6,780.00 | 6,920.00 | 6,760.00 | 6,900.00 | 6,465.27 | 7,486 |
| 2024-07-05 | 6,930.00 | 7,070.00 | 6,730.00 | 6,790.00 | 6,362.20 | 15,625 |
| 2024-07-04 | 6,950.00 | 6,960.00 | 6,840.00 | 6,860.00 | 6,427.79 | 9,684 |
| 2024-07-03 | 7,020.00 | 7,030.00 | 6,870.00 | 6,950.00 | 6,512.12 | 8,745 |
| 2024-07-02 | 7,100.00 | 7,130.00 | 6,900.00 | 7,060.00 | 6,615.19 | 16,748 |
| 2024-07-01 | 7,090.00 | 7,130.00 | 7,060.00 | 7,100.00 | 6,652.67 | 4,706 |
| 2024-06-28 | 7,150.00 | 7,150.00 | 7,070.00 | 7,090.00 | 6,643.30 | 2,744 |
| 2024-06-27 | 7,230.00 | 7,240.00 | 7,070.00 | 7,150.00 | 6,699.52 | 6,167 |
| 2024-06-26 | 7,260.00 | 7,260.00 | 7,180.00 | 7,240.00 | 6,783.85 | 2,248 |
| 2024-06-25 | 7,340.00 | 7,340.00 | 7,140.00 | 7,210.00 | 6,755.74 | 5,193 |
| 2024-06-24 | 7,350.00 | 7,350.00 | 7,150.00 | 7,240.00 | 6,783.85 | 6,406 |
| 2024-06-21 | 7,310.00 | 7,310.00 | 7,210.00 | 7,300.00 | 6,840.07 | 6,510 |
| 2024-06-20 | 7,350.00 | 7,350.00 | 7,190.00 | 7,250.00 | 6,793.22 | 25,841 |
| 2024-06-19 | 7,610.00 | 7,610.00 | 7,300.00 | 7,310.00 | 6,849.44 | 22,925 |
| 2024-06-18 | 7,600.00 | 7,610.00 | 7,490.00 | 7,610.00 | 7,130.54 | 12,923 |
| 2024-06-17 | 7,420.00 | 7,670.00 | 7,420.00 | 7,600.00 | 7,121.17 | 32,884 |
| 2024-06-14 | 7,480.00 | 7,480.00 | 7,370.00 | 7,450.00 | 6,980.62 | 8,647 |
| 2024-06-13 | 7,570.00 | 7,570.00 | 7,400.00 | 7,480.00 | 7,008.73 | 14,307 |
| 2024-06-12 | 7,410.00 | 7,600.00 | 7,400.00 | 7,570.00 | 7,093.06 | 16,510 |
| 2024-06-11 | 7,480.00 | 7,550.00 | 7,350.00 | 7,430.00 | 6,961.88 | 7,176 |
| 2024-06-10 | 7,420.00 | 7,450.00 | 7,370.00 | 7,440.00 | 6,971.25 | 4,908 |
| 2024-06-07 | 7,420.00 | 7,480.00 | 7,400.00 | 7,420.00 | 6,952.51 | 8,982 |
| 2024-06-05 | 7,530.00 | 7,530.00 | 7,400.00 | 7,430.00 | 6,961.88 | 9,383 |
| 2024-06-04 | 7,530.00 | 7,530.00 | 7,410.00 | 7,460.00 | 6,989.99 | 10,816 |
| 2024-06-03 | 7,390.00 | 7,640.00 | 7,370.00 | 7,500.00 | 7,027.47 | 11,070 |
| 2024-05-31 | 7,410.00 | 7,490.00 | 7,000.00 | 7,460.00 | 6,989.99 | 19,910 |
| 2024-05-30 | 7,390.00 | 7,430.00 | 7,340.00 | 7,410.00 | 6,943.14 | 8,072 |
| 2024-05-29 | 7,450.00 | 7,450.00 | 7,320.00 | 7,390.00 | 6,924.40 | 12,410 |
| 2024-05-28 | 7,430.00 | 7,470.00 | 7,290.00 | 7,380.00 | 6,915.03 | 18,862 |
| 2024-05-27 | 7,380.00 | 7,430.00 | 7,290.00 | 7,390.00 | 6,924.40 | 15,227 |
| 2024-05-24 | 7,410.00 | 7,430.00 | 7,320.00 | 7,360.00 | 6,896.29 | 13,719 |
| 2024-05-23 | 7,630.00 | 7,650.00 | 7,290.00 | 7,430.00 | 6,961.88 | 44,976 |
| 2024-05-22 | 7,600.00 | 7,670.00 | 7,580.00 | 7,600.00 | 7,121.17 | 15,204 |
| 2024-05-21 | 7,750.00 | 7,750.00 | 7,570.00 | 7,640.00 | 7,158.65 | 16,737 |
| 2024-05-20 | 7,700.00 | 7,710.00 | 7,650.00 | 7,690.00 | 7,205.50 | 12,789 |
| 2024-05-17 | 7,700.00 | 7,880.00 | 7,550.00 | 7,680.00 | 7,196.13 | 12,654 |
| 2024-05-16 | 7,560.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,214.87 | 19,167 |
| 2024-05-14 | 7,570.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,074.32 | 12,651 |
| 2024-05-13 | 7,570.00 | 7,620.00 | 7,510.00 | 7,570.00 | 7,093.06 | 15,150 |
| 2024-05-10 | 7,530.00 | 7,590.00 | 7,480.00 | 7,570.00 | 7,093.06 | 4,987 |
| 2024-05-09 | 7,540.00 | 7,590.00 | 7,430.00 | 7,530.00 | 7,055.58 | 17,116 |
| 2024-05-08 | 7,490.00 | 7,600.00 | 7,490.00 | 7,570.00 | 7,093.06 | 10,559 |
| 2024-05-07 | 7,440.00 | 7,540.00 | 7,430.00 | 7,530.00 | 7,055.58 | 14,797 |
| 2024-05-03 | 7,430.00 | 7,480.00 | 7,350.00 | 7,480.00 | 7,008.73 | 9,496 |
| 2024-05-02 | 7,410.00 | 7,450.00 | 7,340.00 | 7,430.00 | 6,961.88 | 11,067 |
| 2024-04-30 | 7,320.00 | 7,470.00 | 7,320.00 | 7,390.00 | 6,924.40 | 15,085 |
| 2024-04-29 | 7,250.00 | 7,330.00 | 7,200.00 | 7,320.00 | 6,858.81 | 5,813 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 210.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 160.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 190.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.