Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,280.00 | 8,380.00 | 8,190.00 | 8,200.00 | 7,534.36 | 70,641 |
| 2023-10-31 | 8,840.00 | 8,840.00 | 8,210.00 | 8,280.00 | 7,607.86 | 158,696 |
| 2023-10-30 | 8,370.00 | 8,920.00 | 8,290.00 | 8,840.00 | 8,122.40 | 202,962 |
| 2023-10-27 | 8,160.00 | 8,540.00 | 8,160.00 | 8,370.00 | 7,690.56 | 99,749 |
| 2023-10-26 | 8,450.00 | 8,550.00 | 8,140.00 | 8,210.00 | 7,543.54 | 153,072 |
| 2023-10-25 | 8,600.00 | 8,960.00 | 8,460.00 | 8,710.00 | 8,002.96 | 191,692 |
| 2023-10-24 | 8,630.00 | 8,800.00 | 8,110.00 | 8,710.00 | 8,002.96 | 334,923 |
| 2023-10-23 | 9,170.00 | 9,480.00 | 8,770.00 | 8,770.00 | 8,058.09 | 402,288 |
| 2023-10-20 | 10,810.00 | 10,970.00 | 9,560.00 | 9,560.00 | 8,783.96 | 628,846 |
| 2023-10-19 | 12,930.00 | 14,580.00 | 11,000.00 | 11,020.00 | 10,125.44 | 3,522,371 |
| 2023-10-18 | 13,080.00 | 13,560.00 | 12,310.00 | 12,780.00 | 11,742.57 | 2,190,260 |
| 2023-10-17 | 12,660.00 | 14,000.00 | 12,250.00 | 13,240.00 | 12,165.23 | 7,836,190 |
| 2023-10-16 | 10,990.00 | 11,310.00 | 10,000.00 | 11,310.00 | 10,391.90 | 1,580,203 |
| 2023-10-13 | 8,980.00 | 8,980.00 | 8,670.00 | 8,700.00 | 7,993.77 | 18,134 |
| 2023-10-12 | 8,850.00 | 8,990.00 | 8,790.00 | 8,900.00 | 8,177.53 | 17,491 |
| 2023-10-11 | 8,640.00 | 8,830.00 | 8,620.00 | 8,790.00 | 8,076.46 | 15,213 |
| 2023-10-10 | 8,740.00 | 8,880.00 | 8,450.00 | 8,640.00 | 7,938.64 | 21,392 |
| 2023-10-06 | 8,490.00 | 8,830.00 | 8,490.00 | 8,740.00 | 8,030.52 | 12,148 |
| 2023-10-05 | 8,610.00 | 8,810.00 | 8,450.00 | 8,500.00 | 7,810.00 | 42,060 |
| 2023-10-04 | 9,180.00 | 9,180.00 | 8,650.00 | 8,660.00 | 7,957.02 | 28,800 |
| 2023-09-27 | 8,480.00 | 9,150.00 | 8,470.00 | 9,120.00 | 8,379.67 | 27,885 |
| 2023-09-26 | 9,180.00 | 9,180.00 | 8,630.00 | 8,650.00 | 7,947.83 | 43,290 |
| 2023-09-25 | 9,130.00 | 9,160.00 | 8,900.00 | 8,900.00 | 8,177.53 | 22,655 |
| 2023-09-22 | 9,100.00 | 9,190.00 | 9,000.00 | 9,160.00 | 8,416.43 | 17,682 |
| 2023-09-21 | 9,420.00 | 9,470.00 | 9,100.00 | 9,120.00 | 8,379.67 | 54,236 |
| 2023-09-20 | 9,180.00 | 9,910.00 | 9,180.00 | 9,470.00 | 8,701.26 | 85,021 |
| 2023-09-19 | 9,440.00 | 9,440.00 | 9,130.00 | 9,240.00 | 8,489.93 | 51,065 |
| 2023-09-18 | 9,650.00 | 9,660.00 | 9,470.00 | 9,480.00 | 8,710.45 | 22,757 |
| 2023-09-15 | 9,740.00 | 9,780.00 | 9,560.00 | 9,680.00 | 8,894.22 | 22,067 |
| 2023-09-14 | 9,400.00 | 9,720.00 | 9,400.00 | 9,720.00 | 8,930.97 | 20,395 |
| 2023-09-13 | 9,500.00 | 9,650.00 | 9,400.00 | 9,480.00 | 8,710.45 | 41,184 |
| 2023-09-12 | 9,800.00 | 9,880.00 | 9,560.00 | 9,620.00 | 8,839.09 | 52,891 |
| 2023-09-11 | 10,260.00 | 10,260.00 | 9,830.00 | 9,840.00 | 9,041.23 | 87,155 |
| 2023-09-08 | 9,930.00 | 10,410.00 | 9,800.00 | 10,260.00 | 9,427.13 | 144,753 |
| 2023-09-07 | 10,120.00 | 10,220.00 | 9,890.00 | 10,000.00 | 9,188.24 | 63,080 |
| 2023-09-06 | 10,210.00 | 10,390.00 | 10,090.00 | 10,100.00 | 9,280.12 | 62,901 |
| 2023-09-05 | 10,370.00 | 10,550.00 | 10,210.00 | 10,210.00 | 9,381.19 | 51,112 |
| 2023-09-04 | 10,640.00 | 10,700.00 | 10,400.00 | 10,450.00 | 9,601.71 | 83,257 |
| 2023-09-01 | 10,830.00 | 11,070.00 | 10,600.00 | 10,830.00 | 9,950.86 | 89,806 |
| 2023-08-31 | 11,270.00 | 11,540.00 | 10,810.00 | 10,840.00 | 9,960.05 | 114,706 |
| 2023-08-30 | 12,090.00 | 12,090.00 | 11,250.00 | 11,290.00 | 10,373.52 | 168,426 |
| 2023-08-29 | 12,500.00 | 12,530.00 | 11,630.00 | 12,100.00 | 11,117.77 | 246,146 |
| 2023-08-28 | 11,910.00 | 13,660.00 | 11,430.00 | 12,700.00 | 11,669.06 | 1,141,875 |
| 2023-08-25 | 12,280.00 | 12,480.00 | 11,250.00 | 11,920.00 | 10,952.38 | 246,960 |
| 2023-08-24 | 12,480.00 | 12,900.00 | 11,560.00 | 12,180.00 | 11,191.28 | 346,083 |
| 2023-08-23 | 13,600.00 | 14,670.00 | 12,200.00 | 12,550.00 | 11,531.24 | 800,487 |
| 2023-08-22 | 11,170.00 | 13,700.00 | 10,570.00 | 12,950.00 | 11,898.77 | 1,531,936 |
| 2023-08-21 | 10,330.00 | 11,130.00 | 10,330.00 | 10,900.00 | 10,015.18 | 60,401 |
| 2023-08-18 | 9,970.00 | 10,900.00 | 9,900.00 | 10,520.00 | 9,666.03 | 73,488 |
| 2023-08-17 | 10,070.00 | 10,370.00 | 9,900.00 | 10,240.00 | 9,408.76 | 72,503 |
| 2023-08-16 | 10,390.00 | 10,550.00 | 10,260.00 | 10,280.00 | 9,445.51 | 39,674 |
| 2023-08-14 | 10,640.00 | 10,660.00 | 10,270.00 | 10,400.00 | 9,555.77 | 42,824 |
| 2023-08-11 | 10,440.00 | 10,670.00 | 10,400.00 | 10,650.00 | 9,785.48 | 33,707 |
| 2023-08-10 | 10,520.00 | 10,640.00 | 10,350.00 | 10,490.00 | 9,638.46 | 25,047 |
| 2023-08-09 | 10,500.00 | 10,820.00 | 10,500.00 | 10,620.00 | 9,757.91 | 23,683 |
| 2023-08-08 | 10,510.00 | 10,890.00 | 10,350.00 | 10,640.00 | 9,776.29 | 55,198 |
| 2023-08-07 | 10,630.00 | 10,800.00 | 10,220.00 | 10,700.00 | 9,831.42 | 33,686 |
| 2023-08-04 | 10,410.00 | 10,580.00 | 10,200.00 | 10,500.00 | 9,647.65 | 25,978 |
| 2023-08-03 | 10,970.00 | 10,970.00 | 9,880.00 | 10,460.00 | 9,610.90 | 74,108 |
| 2023-08-02 | 10,910.00 | 11,050.00 | 10,600.00 | 10,930.00 | 10,042.75 | 37,619 |
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.