Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,930.00 | 10,000.00 | 9,870.00 | 9,930.00 | 9,123.92 | 13,837 |
| 2023-02-06 | 10,010.00 | 10,010.00 | 9,810.00 | 9,930.00 | 9,123.92 | 17,682 |
| 2023-02-03 | 10,010.00 | 10,090.00 | 9,880.00 | 10,010.00 | 9,197.43 | 19,260 |
| 2023-02-02 | 9,890.00 | 10,010.00 | 9,890.00 | 10,010.00 | 9,197.43 | 19,838 |
| 2023-02-01 | 10,000.00 | 10,050.00 | 9,850.00 | 9,870.00 | 9,068.79 | 29,145 |
| 2023-01-31 | 9,690.00 | 10,010.00 | 9,570.00 | 9,880.00 | 9,077.98 | 49,604 |
| 2023-01-30 | 9,710.00 | 9,740.00 | 9,580.00 | 9,690.00 | 8,903.40 | 21,701 |
| 2023-01-27 | 9,820.00 | 9,820.00 | 9,580.00 | 9,710.00 | 8,921.78 | 13,884 |
| 2023-01-26 | 9,730.00 | 9,840.00 | 9,600.00 | 9,680.00 | 8,894.22 | 17,167 |
| 2023-01-25 | 9,590.00 | 9,760.00 | 9,500.00 | 9,730.00 | 8,940.16 | 38,165 |
| 2023-01-20 | 9,360.00 | 9,580.00 | 9,350.00 | 9,500.00 | 8,728.83 | 18,156 |
| 2023-01-19 | 9,410.00 | 9,490.00 | 9,360.00 | 9,360.00 | 8,600.19 | 8,201 |
| 2023-01-18 | 9,440.00 | 9,560.00 | 9,400.00 | 9,500.00 | 8,728.83 | 33,890 |
| 2023-01-17 | 9,550.00 | 9,620.00 | 9,400.00 | 9,430.00 | 8,664.51 | 28,531 |
| 2023-01-16 | 9,570.00 | 9,680.00 | 9,550.00 | 9,550.00 | 8,774.77 | 23,105 |
| 2023-01-13 | 9,480.00 | 9,810.00 | 9,400.00 | 9,570.00 | 8,793.15 | 33,963 |
| 2023-01-12 | 9,550.00 | 9,660.00 | 9,400.00 | 9,460.00 | 8,692.07 | 16,862 |
| 2023-01-11 | 9,380.00 | 9,870.00 | 9,380.00 | 9,450.00 | 8,682.89 | 110,516 |
| 2023-01-10 | 9,210.00 | 9,520.00 | 9,180.00 | 9,320.00 | 8,563.44 | 30,233 |
| 2023-01-09 | 9,070.00 | 9,210.00 | 9,000.00 | 9,180.00 | 8,434.80 | 14,870 |
| 2023-01-06 | 9,000.00 | 9,120.00 | 8,550.00 | 8,990.00 | 8,260.23 | 21,448 |
| 2023-01-05 | 8,930.00 | 9,050.00 | 8,830.00 | 9,000.00 | 8,269.42 | 21,373 |
| 2023-01-04 | 8,840.00 | 8,930.00 | 8,700.00 | 8,930.00 | 8,205.10 | 17,616 |
| 2023-01-03 | 8,640.00 | 8,930.00 | 8,450.00 | 8,930.00 | 8,205.10 | 34,991 |
| 2023-01-02 | 8,790.00 | 8,940.00 | 8,670.00 | 8,770.00 | 8,058.09 | 31,287 |
| 2022-12-29 | 9,090.00 | 9,090.00 | 8,600.00 | 8,780.00 | 8,067.27 | 61,368 |
| 2022-12-28 | 9,310.00 | 9,310.00 | 9,070.00 | 9,230.00 | 8,480.75 | 20,666 |
| 2022-12-27 | 9,060.00 | 9,310.00 | 9,030.00 | 9,310.00 | 8,370.49 | 32,718 |
| 2022-12-26 | 9,230.00 | 9,320.00 | 8,890.00 | 9,120.00 | 8,199.66 | 40,690 |
| 2022-12-23 | 9,860.00 | 9,890.00 | 9,220.00 | 9,230.00 | 8,298.56 | 86,212 |
| 2022-12-22 | 9,850.00 | 10,050.00 | 9,700.00 | 9,860.00 | 8,864.98 | 45,209 |
| 2022-12-21 | 9,680.00 | 9,840.00 | 9,610.00 | 9,730.00 | 8,748.10 | 31,960 |
| 2022-12-20 | 9,830.00 | 9,860.00 | 9,470.00 | 9,540.00 | 8,577.28 | 43,662 |
| 2022-12-19 | 10,050.00 | 10,050.00 | 9,750.00 | 9,850.00 | 8,855.99 | 36,010 |
| 2022-12-16 | 10,000.00 | 10,350.00 | 9,950.00 | 10,100.00 | 9,080.76 | 58,714 |
| 2022-12-15 | 10,500.00 | 10,500.00 | 10,150.00 | 10,250.00 | 9,215.63 | 54,188 |
| 2022-12-14 | 10,350.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,260.58 | 45,478 |
| 2022-12-13 | 9,980.00 | 10,450.00 | 9,930.00 | 10,400.00 | 9,350.49 | 126,911 |
| 2022-12-12 | 10,000.00 | 10,150.00 | 9,900.00 | 9,920.00 | 8,918.93 | 62,073 |
| 2022-12-09 | 9,830.00 | 10,000.00 | 9,750.00 | 9,860.00 | 8,864.98 | 46,561 |
| 2022-12-08 | 10,650.00 | 10,650.00 | 9,690.00 | 9,840.00 | 8,847.00 | 200,375 |
| 2022-12-07 | 9,650.00 | 10,350.00 | 9,650.00 | 10,000.00 | 8,990.86 | 157,842 |
| 2022-12-06 | 9,920.00 | 10,050.00 | 9,610.00 | 9,650.00 | 8,676.18 | 56,197 |
| 2022-12-05 | 10,050.00 | 10,250.00 | 9,990.00 | 10,100.00 | 9,080.76 | 45,535 |
| 2022-12-02 | 9,830.00 | 10,300.00 | 9,740.00 | 10,050.00 | 9,035.81 | 125,521 |
| 2022-12-01 | 9,700.00 | 9,900.00 | 9,570.00 | 9,850.00 | 8,855.99 | 97,458 |
| 2022-11-30 | 9,450.00 | 9,630.00 | 9,330.00 | 9,530.00 | 8,568.29 | 44,967 |
| 2022-11-29 | 9,230.00 | 9,480.00 | 9,150.00 | 9,450.00 | 8,496.36 | 48,347 |
| 2022-11-28 | 9,750.00 | 9,750.00 | 9,220.00 | 9,240.00 | 8,307.55 | 71,325 |
| 2022-11-25 | 9,740.00 | 9,780.00 | 9,590.00 | 9,760.00 | 8,775.07 | 29,845 |
| 2022-11-24 | 9,510.00 | 9,720.00 | 9,510.00 | 9,690.00 | 8,712.14 | 46,491 |
| 2022-11-23 | 9,470.00 | 9,560.00 | 9,360.00 | 9,460.00 | 8,505.35 | 52,335 |
| 2022-11-22 | 9,600.00 | 9,660.00 | 9,380.00 | 9,410.00 | 8,460.39 | 81,385 |
| 2022-11-21 | 10,250.00 | 10,250.00 | 9,570.00 | 9,600.00 | 8,631.22 | 142,480 |
| 2022-11-18 | 10,750.00 | 10,800.00 | 10,100.00 | 10,100.00 | 9,080.76 | 140,321 |
| 2022-11-17 | 10,600.00 | 10,850.00 | 10,350.00 | 10,800.00 | 9,710.12 | 90,468 |
| 2022-11-16 | 10,700.00 | 11,000.00 | 10,500.00 | 10,550.00 | 9,485.35 | 184,099 |
| 2022-11-15 | 10,500.00 | 10,600.00 | 10,250.00 | 10,500.00 | 9,440.40 | 107,029 |
| 2022-11-14 | 10,150.00 | 10,650.00 | 10,150.00 | 10,350.00 | 9,305.54 | 159,787 |
| 2022-11-11 | 10,500.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,125.72 | 132,543 |
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.