Hanchang Ind.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17,520.00	17,530.00	15,330.00	15,840.00	14,554.17	899,097
2023-05-03	15,700.00	18,970.00	15,450.00	18,050.00	16,584.77	4,553,825
2023-05-02	14,000.00	16,700.00	13,780.00	16,080.00	14,774.69	2,713,200
2023-04-28	14,000.00	14,800.00	13,120.00	13,300.00	12,220.36	441,268
2023-04-27	13,370.00	14,460.00	13,000.00	14,170.00	13,019.74	580,161
2023-04-26	14,400.00	15,500.00	13,440.00	13,440.00	12,348.99	1,077,726
2023-04-25	13,300.00	17,250.00	12,930.00	14,700.00	13,506.71	6,271,768
2023-04-24	13,900.00	15,650.00	12,860.00	13,450.00	12,358.18	4,198,959
2023-04-21	12,610.00	13,080.00	11,700.00	12,130.00	11,145.33	402,286
2023-04-20	13,200.00	13,240.00	12,360.00	12,720.00	11,687.44	294,957
2023-04-19	11,350.00	13,480.00	11,350.00	13,150.00	12,082.54	1,274,640
2023-04-18	12,020.00	12,080.00	11,400.00	11,480.00	10,548.10	306,747
2023-04-17	12,620.00	12,620.00	11,910.00	11,950.00	10,979.95	247,161
2023-04-14	13,000.00	15,370.00	12,300.00	12,510.00	11,494.49	2,584,040
2023-04-13	11,500.00	12,560.00	10,950.00	11,830.00	10,869.69	620,308
2023-04-12	10,680.00	11,740.00	10,670.00	11,290.00	10,373.52	182,723
2023-04-11	10,730.00	10,930.00	10,420.00	10,680.00	9,813.04	62,855
2023-04-10	11,220.00	11,500.00	10,610.00	10,830.00	9,950.86	106,620
2023-04-07	11,590.00	11,790.00	11,150.00	11,220.00	10,309.20	86,598
2023-04-06	11,440.00	11,680.00	10,960.00	11,570.00	10,630.79	131,049
2023-04-05	11,550.00	11,690.00	11,300.00	11,440.00	10,511.35	68,301
2023-04-04	11,150.00	11,710.00	11,100.00	11,550.00	10,612.42	181,475
2023-04-03	10,500.00	11,420.00	10,490.00	11,090.00	10,189.76	178,553
2023-03-31	10,710.00	10,730.00	10,390.00	10,450.00	9,601.71	70,542
2023-03-30	10,390.00	10,750.00	10,390.00	10,730.00	9,858.98	81,473
2023-03-29	10,140.00	10,400.00	10,050.00	10,370.00	9,528.20	55,863
2023-03-28	10,110.00	10,330.00	10,060.00	10,140.00	9,316.87	33,516
2023-03-27	10,180.00	10,470.00	10,000.00	10,060.00	9,243.37	117,678
2023-03-24	10,050.00	10,390.00	9,980.00	9,990.00	9,179.05	91,239
2023-03-23	9,570.00	10,400.00	9,460.00	9,890.00	9,087.17	219,405
2023-03-22	9,590.00	9,710.00	9,520.00	9,650.00	8,866.65	14,438
2023-03-21	9,700.00	9,780.00	9,470.00	9,590.00	8,811.52	12,706
2023-03-20	9,560.00	9,790.00	9,530.00	9,690.00	8,903.40	21,462
2023-03-17	9,300.00	9,620.00	9,300.00	9,560.00	8,783.96	16,732
2023-03-16	9,560.00	9,590.00	9,020.00	9,210.00	8,462.37	19,678
2023-03-15	9,240.00	9,520.00	9,240.00	9,440.00	8,673.70	19,098
2023-03-14	9,950.00	9,950.00	9,190.00	9,210.00	8,462.37	83,216
2023-03-13	10,010.00	10,070.00	9,830.00	10,010.00	9,197.43	30,949
2023-03-10	10,160.00	10,270.00	10,000.00	10,170.00	9,344.44	22,979
2023-03-09	10,400.00	10,400.00	10,100.00	10,250.00	9,417.95	38,341
2023-03-08	10,250.00	10,270.00	10,050.00	10,180.00	9,353.63	16,499
2023-03-07	10,200.00	10,320.00	10,150.00	10,300.00	9,463.89	23,111
2023-03-06	10,120.00	10,240.00	10,020.00	10,200.00	9,372.00	25,005
2023-03-03	9,910.00	10,100.00	9,900.00	10,080.00	9,261.75	21,424
2023-03-02	9,820.00	9,970.00	9,780.00	9,910.00	9,105.55	20,953
2023-02-28	9,650.00	9,990.00	9,620.00	9,820.00	9,022.85	19,772
2023-02-27	9,750.00	9,770.00	9,590.00	9,690.00	8,903.40	15,019
2023-02-24	9,830.00	10,070.00	9,800.00	9,800.00	9,004.47	18,944
2023-02-23	9,930.00	9,930.00	9,750.00	9,810.00	9,013.66	18,145
2023-02-22	10,490.00	10,500.00	9,860.00	9,930.00	9,123.92	93,506
2023-02-21	10,000.00	10,230.00	10,000.00	10,150.00	9,326.06	25,803
2023-02-20	9,940.00	10,070.00	9,890.00	10,000.00	9,188.24	19,476
2023-02-17	9,870.00	9,990.00	9,800.00	9,990.00	9,179.05	25,326
2023-02-16	9,740.00	9,940.00	9,740.00	9,830.00	9,032.04	16,830
2023-02-15	10,120.00	10,190.00	9,750.00	9,770.00	8,976.91	29,078
2023-02-14	10,150.00	10,250.00	10,000.00	10,080.00	9,261.75	24,572
2023-02-13	10,150.00	10,300.00	10,100.00	10,150.00	9,326.06	22,545
2023-02-10	10,190.00	10,410.00	10,000.00	10,290.00	9,454.70	57,222
2023-02-09	10,150.00	10,350.00	10,040.00	10,200.00	9,372.00	43,013
2023-02-08	9,930.00	10,230.00	9,900.00	10,150.00	9,326.06	52,669

← NewerPage 15 of 21 · 1,227 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.