Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,160.00 | 8,170.00 | 8,000.00 | 8,030.00 | 7,524.08 | 24,017 |
| 2024-01-26 | 8,060.00 | 8,160.00 | 8,040.00 | 8,120.00 | 7,608.41 | 18,304 |
| 2024-01-25 | 8,120.00 | 8,140.00 | 8,000.00 | 8,080.00 | 7,570.93 | 32,903 |
| 2024-01-24 | 8,220.00 | 8,470.00 | 8,100.00 | 8,130.00 | 7,617.78 | 26,832 |
| 2024-01-23 | 8,060.00 | 8,620.00 | 8,060.00 | 8,140.00 | 7,627.15 | 202,580 |
| 2024-01-22 | 8,260.00 | 8,440.00 | 8,120.00 | 8,140.00 | 7,627.15 | 73,504 |
| 2024-01-19 | 8,040.00 | 8,200.00 | 8,040.00 | 8,100.00 | 7,589.67 | 23,800 |
| 2024-01-18 | 7,960.00 | 8,080.00 | 7,930.00 | 8,050.00 | 7,542.82 | 23,236 |
| 2024-01-17 | 8,160.00 | 8,160.00 | 7,920.00 | 7,990.00 | 7,486.60 | 71,443 |
| 2024-01-16 | 8,330.00 | 8,400.00 | 8,110.00 | 8,160.00 | 7,645.89 | 64,317 |
| 2024-01-15 | 8,330.00 | 8,430.00 | 8,240.00 | 8,360.00 | 7,833.29 | 29,792 |
| 2024-01-12 | 8,400.00 | 8,600.00 | 8,260.00 | 8,320.00 | 7,795.81 | 54,087 |
| 2024-01-11 | 8,650.00 | 8,800.00 | 8,420.00 | 8,490.00 | 7,955.10 | 92,162 |
| 2024-01-10 | 8,690.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,151.87 | 241,012 |
| 2024-01-09 | 8,340.00 | 8,520.00 | 8,250.00 | 8,500.00 | 7,964.47 | 101,393 |
| 2024-01-08 | 8,290.00 | 8,420.00 | 8,260.00 | 8,340.00 | 7,814.55 | 37,941 |
| 2024-01-05 | 8,230.00 | 8,370.00 | 8,200.00 | 8,280.00 | 7,758.33 | 27,204 |
| 2024-01-04 | 8,290.00 | 8,290.00 | 8,170.00 | 8,260.00 | 7,739.59 | 21,984 |
| 2024-01-03 | 8,340.00 | 8,340.00 | 8,160.00 | 8,290.00 | 7,767.70 | 38,804 |
| 2024-01-02 | 8,260.00 | 8,430.00 | 8,210.00 | 8,340.00 | 7,814.55 | 56,713 |
| 2023-12-28 | 8,210.00 | 8,290.00 | 8,130.00 | 8,260.00 | 7,739.59 | 21,477 |
| 2023-12-27 | 8,200.00 | 8,250.00 | 8,090.00 | 8,210.00 | 7,692.74 | 37,748 |
| 2023-12-26 | 8,250.00 | 8,280.00 | 8,140.00 | 8,250.00 | 7,580.30 | 21,971 |
| 2023-12-22 | 8,250.00 | 8,330.00 | 8,200.00 | 8,250.00 | 7,580.30 | 35,800 |
| 2023-12-21 | 8,280.00 | 8,390.00 | 8,200.00 | 8,260.00 | 7,589.49 | 19,960 |
| 2023-12-20 | 8,250.00 | 8,340.00 | 8,220.00 | 8,290.00 | 7,617.05 | 27,200 |
| 2023-12-19 | 8,290.00 | 8,300.00 | 8,200.00 | 8,250.00 | 7,580.30 | 21,597 |
| 2023-12-18 | 8,240.00 | 8,320.00 | 8,230.00 | 8,290.00 | 7,617.05 | 21,945 |
| 2023-12-15 | 8,210.00 | 8,360.00 | 8,170.00 | 8,230.00 | 7,561.92 | 21,809 |
| 2023-12-14 | 8,190.00 | 8,410.00 | 8,100.00 | 8,210.00 | 7,543.54 | 26,020 |
| 2023-12-13 | 8,370.00 | 8,370.00 | 8,170.00 | 8,180.00 | 7,515.98 | 23,908 |
| 2023-12-12 | 8,400.00 | 8,400.00 | 8,250.00 | 8,310.00 | 7,635.43 | 18,261 |
| 2023-12-11 | 8,450.00 | 8,450.00 | 8,300.00 | 8,350.00 | 7,672.18 | 19,824 |
| 2023-12-08 | 8,170.00 | 8,430.00 | 8,170.00 | 8,350.00 | 7,672.18 | 45,923 |
| 2023-12-07 | 8,160.00 | 8,450.00 | 8,110.00 | 8,170.00 | 7,506.79 | 21,420 |
| 2023-12-06 | 8,080.00 | 8,400.00 | 8,070.00 | 8,160.00 | 7,497.60 | 52,626 |
| 2023-12-05 | 8,160.00 | 8,190.00 | 8,020.00 | 8,070.00 | 7,414.91 | 29,922 |
| 2023-12-04 | 8,120.00 | 8,240.00 | 8,120.00 | 8,160.00 | 7,497.60 | 30,263 |
| 2023-12-01 | 8,390.00 | 9,040.00 | 8,050.00 | 8,120.00 | 7,460.85 | 224,081 |
| 2023-11-30 | 8,180.00 | 8,320.00 | 8,180.00 | 8,260.00 | 7,589.49 | 22,185 |
| 2023-11-29 | 8,270.00 | 8,310.00 | 8,150.00 | 8,230.00 | 7,561.92 | 28,728 |
| 2023-11-28 | 8,200.00 | 8,360.00 | 8,200.00 | 8,310.00 | 7,635.43 | 19,087 |
| 2023-11-27 | 8,380.00 | 8,380.00 | 8,220.00 | 8,270.00 | 7,598.67 | 18,779 |
| 2023-11-24 | 8,250.00 | 8,390.00 | 8,250.00 | 8,330.00 | 7,653.80 | 14,471 |
| 2023-11-23 | 8,230.00 | 8,360.00 | 8,220.00 | 8,320.00 | 7,644.62 | 20,350 |
| 2023-11-22 | 8,370.00 | 8,370.00 | 8,210.00 | 8,280.00 | 7,607.86 | 22,246 |
| 2023-11-21 | 8,250.00 | 8,370.00 | 8,250.00 | 8,310.00 | 7,635.43 | 21,232 |
| 2023-11-20 | 8,170.00 | 8,390.00 | 8,110.00 | 8,330.00 | 7,653.80 | 18,920 |
| 2023-11-17 | 8,500.00 | 8,500.00 | 8,130.00 | 8,180.00 | 7,515.98 | 42,494 |
| 2023-11-16 | 8,460.00 | 8,550.00 | 8,270.00 | 8,530.00 | 7,837.57 | 31,277 |
| 2023-11-15 | 8,400.00 | 8,550.00 | 8,370.00 | 8,460.00 | 7,773.25 | 41,516 |
| 2023-11-14 | 8,090.00 | 8,370.00 | 8,090.00 | 8,370.00 | 7,690.56 | 33,195 |
| 2023-11-13 | 8,240.00 | 8,360.00 | 8,080.00 | 8,090.00 | 7,433.29 | 37,839 |
| 2023-11-10 | 8,460.00 | 8,460.00 | 8,220.00 | 8,230.00 | 7,561.92 | 41,951 |
| 2023-11-09 | 8,570.00 | 8,590.00 | 8,340.00 | 8,460.00 | 7,773.25 | 36,753 |
| 2023-11-08 | 8,780.00 | 8,870.00 | 8,370.00 | 8,500.00 | 7,810.00 | 45,084 |
| 2023-11-07 | 8,840.00 | 8,850.00 | 8,460.00 | 8,660.00 | 7,957.02 | 62,655 |
| 2023-11-06 | 8,640.00 | 8,860.00 | 8,620.00 | 8,830.00 | 8,113.22 | 72,315 |
| 2023-11-03 | 8,640.00 | 8,730.00 | 8,470.00 | 8,620.00 | 7,920.26 | 65,437 |
| 2023-11-02 | 8,280.00 | 8,520.00 | 8,280.00 | 8,470.00 | 7,782.44 | 82,834 |
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.