Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,340.00 | 7,370.00 | 7,200.00 | 7,270.00 | 6,811.96 | 16,962 |
| 2024-04-24 | 7,300.00 | 7,410.00 | 7,250.00 | 7,320.00 | 6,858.81 | 15,133 |
| 2024-04-23 | 7,370.00 | 7,440.00 | 7,230.00 | 7,230.00 | 6,774.48 | 49,094 |
| 2024-04-22 | 7,500.00 | 7,540.00 | 7,370.00 | 7,400.00 | 6,933.77 | 54,054 |
| 2024-04-19 | 7,480.00 | 8,100.00 | 7,350.00 | 7,500.00 | 7,027.47 | 298,193 |
| 2024-04-18 | 7,370.00 | 7,470.00 | 7,320.00 | 7,450.00 | 6,980.62 | 17,928 |
| 2024-04-17 | 7,370.00 | 7,500.00 | 7,300.00 | 7,370.00 | 6,905.66 | 40,368 |
| 2024-04-16 | 7,540.00 | 7,630.00 | 7,310.00 | 7,370.00 | 6,905.66 | 76,727 |
| 2024-04-15 | 8,100.00 | 8,480.00 | 7,450.00 | 7,520.00 | 7,046.21 | 499,638 |
| 2024-04-12 | 7,840.00 | 7,900.00 | 7,680.00 | 7,860.00 | 7,364.79 | 8,443 |
| 2024-04-11 | 7,690.00 | 8,000.00 | 7,690.00 | 7,840.00 | 7,346.05 | 11,446 |
| 2024-04-09 | 7,740.00 | 8,000.00 | 7,740.00 | 7,840.00 | 7,346.05 | 10,764 |
| 2024-04-08 | 7,740.00 | 7,850.00 | 7,610.00 | 7,850.00 | 7,355.42 | 7,422 |
| 2024-04-05 | 7,640.00 | 7,750.00 | 7,640.00 | 7,740.00 | 7,252.35 | 7,529 |
| 2024-04-04 | 7,700.00 | 7,800.00 | 7,650.00 | 7,740.00 | 7,252.35 | 8,830 |
| 2024-04-03 | 7,620.00 | 7,700.00 | 7,590.00 | 7,700.00 | 7,214.87 | 11,967 |
| 2024-04-02 | 7,830.00 | 7,830.00 | 7,640.00 | 7,680.00 | 7,196.13 | 20,114 |
| 2024-04-01 | 7,750.00 | 7,830.00 | 7,680.00 | 7,830.00 | 7,336.68 | 10,464 |
| 2024-03-29 | 7,800.00 | 7,870.00 | 7,720.00 | 7,830.00 | 7,336.68 | 7,196 |
| 2024-03-28 | 7,840.00 | 7,900.00 | 7,800.00 | 7,840.00 | 7,346.05 | 8,182 |
| 2024-03-27 | 7,870.00 | 7,920.00 | 7,750.00 | 7,860.00 | 7,364.79 | 7,545 |
| 2024-03-26 | 7,850.00 | 7,880.00 | 7,750.00 | 7,860.00 | 7,364.79 | 7,051 |
| 2024-03-25 | 7,790.00 | 7,830.00 | 7,640.00 | 7,800.00 | 7,308.57 | 5,802 |
| 2024-03-22 | 7,690.00 | 7,850.00 | 7,680.00 | 7,790.00 | 7,299.20 | 7,639 |
| 2024-03-21 | 7,700.00 | 7,810.00 | 7,650.00 | 7,780.00 | 7,289.83 | 11,842 |
| 2024-03-20 | 7,760.00 | 7,890.00 | 7,680.00 | 7,700.00 | 7,214.87 | 6,838 |
| 2024-03-19 | 7,790.00 | 7,880.00 | 7,650.00 | 7,760.00 | 7,271.09 | 17,185 |
| 2024-03-18 | 7,760.00 | 7,850.00 | 7,740.00 | 7,790.00 | 7,299.20 | 5,808 |
| 2024-03-15 | 7,900.00 | 7,900.00 | 7,740.00 | 7,770.00 | 7,280.46 | 10,628 |
| 2024-03-14 | 7,900.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,402.27 | 12,243 |
| 2024-03-13 | 7,890.00 | 7,910.00 | 7,780.00 | 7,900.00 | 7,402.27 | 10,013 |
| 2024-03-12 | 7,910.00 | 8,010.00 | 7,840.00 | 7,890.00 | 7,392.90 | 11,770 |
| 2024-03-11 | 7,950.00 | 8,000.00 | 7,830.00 | 7,870.00 | 7,374.16 | 12,435 |
| 2024-03-08 | 7,900.00 | 8,060.00 | 7,890.00 | 7,950.00 | 7,449.12 | 9,837 |
| 2024-03-07 | 7,960.00 | 7,980.00 | 7,890.00 | 7,900.00 | 7,402.27 | 7,266 |
| 2024-03-06 | 7,900.00 | 7,990.00 | 7,900.00 | 7,960.00 | 7,458.49 | 9,931 |
| 2024-03-05 | 8,050.00 | 8,050.00 | 7,900.00 | 7,920.00 | 7,421.01 | 11,172 |
| 2024-03-04 | 8,060.00 | 8,060.00 | 7,920.00 | 8,000.00 | 7,495.97 | 11,675 |
| 2024-02-29 | 7,970.00 | 8,070.00 | 7,960.00 | 8,010.00 | 7,505.34 | 13,975 |
| 2024-02-28 | 7,900.00 | 8,060.00 | 7,900.00 | 7,970.00 | 7,467.86 | 12,584 |
| 2024-02-27 | 8,070.00 | 8,120.00 | 7,990.00 | 7,990.00 | 7,486.60 | 14,167 |
| 2024-02-26 | 8,020.00 | 8,100.00 | 8,000.00 | 8,070.00 | 7,561.56 | 18,771 |
| 2024-02-23 | 8,120.00 | 8,130.00 | 7,990.00 | 8,020.00 | 7,514.71 | 17,950 |
| 2024-02-22 | 8,020.00 | 8,130.00 | 8,020.00 | 8,090.00 | 7,580.30 | 12,251 |
| 2024-02-21 | 8,090.00 | 8,140.00 | 8,050.00 | 8,060.00 | 7,552.19 | 13,224 |
| 2024-02-20 | 8,090.00 | 8,160.00 | 8,080.00 | 8,150.00 | 7,636.52 | 10,451 |
| 2024-02-19 | 8,090.00 | 8,210.00 | 8,060.00 | 8,160.00 | 7,645.89 | 19,656 |
| 2024-02-16 | 8,060.00 | 8,130.00 | 8,010.00 | 8,090.00 | 7,580.30 | 15,612 |
| 2024-02-15 | 8,030.00 | 8,090.00 | 8,010.00 | 8,060.00 | 7,552.19 | 8,483 |
| 2024-02-14 | 7,980.00 | 8,090.00 | 7,960.00 | 8,050.00 | 7,542.82 | 14,660 |
| 2024-02-13 | 7,990.00 | 8,090.00 | 7,960.00 | 8,020.00 | 7,514.71 | 19,786 |
| 2024-02-08 | 7,950.00 | 8,050.00 | 7,900.00 | 7,960.00 | 7,458.49 | 13,926 |
| 2024-02-07 | 7,940.00 | 8,030.00 | 7,910.00 | 7,950.00 | 7,449.12 | 75,165 |
| 2024-02-06 | 8,060.00 | 8,070.00 | 7,940.00 | 7,940.00 | 7,439.75 | 26,233 |
| 2024-02-05 | 8,000.00 | 8,100.00 | 8,000.00 | 8,060.00 | 7,552.19 | 12,649 |
| 2024-02-02 | 7,990.00 | 8,130.00 | 7,990.00 | 8,050.00 | 7,542.82 | 13,940 |
| 2024-02-01 | 7,990.00 | 8,050.00 | 7,850.00 | 7,990.00 | 7,486.60 | 24,232 |
| 2024-01-31 | 8,000.00 | 8,070.00 | 7,950.00 | 8,000.00 | 7,495.97 | 16,098 |
| 2024-01-30 | 7,980.00 | 8,110.00 | 7,980.00 | 8,000.00 | 7,495.97 | 20,614 |
| 2024-01-29 | 8,160.00 | 8,170.00 | 8,000.00 | 8,030.00 | 7,524.08 | 24,017 |
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.