Hanchang Ind.Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11,010.00	11,190.00	10,620.00	10,910.00	10,024.37	45,741
2023-07-31	10,740.00	11,210.00	10,740.00	11,000.00	10,107.06	35,995
2023-07-28	10,280.00	10,860.00	10,200.00	10,780.00	9,904.92	40,981
2023-07-27	10,190.00	10,830.00	10,190.00	10,390.00	9,546.58	41,882
2023-07-26	10,630.00	10,700.00	10,010.00	10,300.00	9,463.89	127,478
2023-07-25	10,900.00	10,970.00	10,600.00	10,630.00	9,767.10	58,653
2023-07-24	11,200.00	11,410.00	10,570.00	10,780.00	9,904.92	95,983
2023-07-21	11,110.00	11,440.00	10,950.00	11,220.00	10,309.20	67,324
2023-07-20	11,260.00	11,590.00	11,150.00	11,220.00	10,309.20	83,898
2023-07-19	12,210.00	12,360.00	11,250.00	11,400.00	10,474.59	110,583
2023-07-18	12,220.00	12,310.00	11,900.00	12,190.00	11,200.46	76,750
2023-07-17	12,240.00	12,340.00	11,870.00	12,220.00	11,228.03	102,004
2023-07-14	12,500.00	12,730.00	12,110.00	12,240.00	11,246.41	85,871
2023-07-13	12,710.00	12,900.00	12,440.00	12,480.00	11,466.92	64,874
2023-07-12	12,990.00	13,130.00	12,530.00	12,560.00	11,540.43	75,235
2023-07-11	12,550.00	13,100.00	12,520.00	12,870.00	11,825.26	71,131
2023-07-10	13,000.00	13,100.00	12,500.00	12,550.00	11,531.24	110,702
2023-07-07	13,280.00	14,000.00	12,820.00	13,000.00	11,944.71	251,556
2023-07-06	14,230.00	14,700.00	13,190.00	13,470.00	12,376.56	224,998
2023-07-05	13,750.00	14,870.00	13,170.00	14,300.00	13,139.18	616,393
2023-07-04	12,760.00	14,090.00	12,600.00	13,750.00	12,633.83	461,351
2023-07-03	12,420.00	12,940.00	12,400.00	12,770.00	11,733.38	61,590
2023-06-30	12,400.00	12,540.00	12,100.00	12,300.00	11,301.53	64,915
2023-06-29	13,180.00	13,190.00	12,140.00	12,400.00	11,393.42	179,303
2023-06-28	14,000.00	14,000.00	12,940.00	13,030.00	11,972.28	161,829
2023-06-27	13,790.00	14,370.00	13,790.00	13,970.00	12,835.97	66,876
2023-06-26	13,790.00	14,020.00	13,570.00	13,860.00	12,734.90	84,845
2023-06-23	14,200.00	14,260.00	13,880.00	13,920.00	12,790.03	93,090
2023-06-22	14,300.00	14,610.00	13,960.00	14,210.00	13,056.49	138,927
2023-06-21	14,480.00	14,730.00	14,280.00	14,400.00	13,231.07	155,862
2023-06-20	15,000.00	15,170.00	14,520.00	14,550.00	13,368.89	169,618
2023-06-19	15,990.00	16,050.00	14,930.00	15,000.00	13,782.36	317,991
2023-06-16	15,970.00	16,350.00	15,580.00	15,750.00	14,471.48	343,907
2023-06-15	15,680.00	16,480.00	15,240.00	16,020.00	14,719.56	1,023,932
2023-06-14	15,000.00	16,350.00	14,450.00	16,080.00	14,774.69	1,815,567
2023-06-13	14,820.00	15,060.00	14,440.00	14,500.00	13,322.95	212,653
2023-06-12	13,930.00	15,230.00	13,910.00	14,780.00	13,580.22	524,774
2023-06-09	14,190.00	14,250.00	13,600.00	13,690.00	12,578.70	103,262
2023-06-08	13,880.00	14,000.00	13,660.00	13,890.00	12,762.46	115,617
2023-06-07	13,500.00	14,700.00	13,500.00	13,980.00	12,845.16	374,189
2023-06-05	13,390.00	13,680.00	13,280.00	13,430.00	12,339.81	84,706
2023-06-02	13,740.00	13,740.00	13,310.00	13,420.00	12,330.62	132,280
2023-06-01	14,160.00	14,280.00	13,510.00	13,600.00	12,496.01	169,673
2023-05-31	14,520.00	14,920.00	14,060.00	14,300.00	13,139.18	194,459
2023-05-30	15,500.00	15,600.00	14,570.00	14,700.00	13,506.71	240,302
2023-05-26	15,450.00	16,200.00	14,750.00	15,640.00	14,370.41	907,770
2023-05-25	14,680.00	15,600.00	14,150.00	15,410.00	14,159.08	497,617
2023-05-24	15,220.00	15,220.00	14,370.00	14,540.00	13,359.70	290,796
2023-05-23	15,490.00	16,750.00	14,800.00	15,300.00	14,058.01	810,257
2023-05-22	13,700.00	16,560.00	13,620.00	15,470.00	14,214.21	2,509,247
2023-05-19	13,900.00	13,900.00	13,350.00	13,570.00	12,468.44	164,474
2023-05-18	13,220.00	14,270.00	13,060.00	13,950.00	12,817.59	427,298
2023-05-17	13,130.00	13,750.00	12,720.00	13,350.00	12,266.30	476,900
2023-05-16	12,810.00	13,390.00	12,410.00	12,670.00	11,641.50	370,480
2023-05-15	14,110.00	14,150.00	12,800.00	13,000.00	11,944.71	369,667
2023-05-12	15,840.00	15,840.00	14,040.00	14,310.00	13,148.37	411,494
2023-05-11	15,850.00	16,220.00	15,660.00	15,840.00	14,554.17	265,519
2023-05-10	16,260.00	17,180.00	15,610.00	15,850.00	14,563.36	579,356
2023-05-09	15,700.00	18,300.00	15,290.00	16,500.00	15,160.60	3,653,857
2023-05-08	15,600.00	16,670.00	15,060.00	15,330.00	14,085.57	766,570

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.