Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 10,200.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,260.58 | 117,899 |
| 2022-11-09 | 10,100.00 | 10,350.00 | 10,000.00 | 10,250.00 | 9,215.63 | 98,395 |
| 2022-11-08 | 9,940.00 | 10,250.00 | 9,910.00 | 10,050.00 | 9,035.81 | 107,978 |
| 2022-11-07 | 10,300.00 | 10,400.00 | 9,850.00 | 10,050.00 | 9,035.81 | 132,818 |
| 2022-11-04 | 10,300.00 | 10,750.00 | 10,150.00 | 10,300.00 | 9,260.58 | 207,421 |
| 2022-11-03 | 10,800.00 | 11,300.00 | 10,050.00 | 10,200.00 | 9,170.67 | 445,335 |
| 2022-11-02 | 9,920.00 | 10,250.00 | 9,740.00 | 10,150.00 | 9,125.72 | 155,119 |
| 2022-11-01 | 10,250.00 | 10,300.00 | 9,600.00 | 9,960.00 | 8,954.89 | 329,739 |
| 2022-10-31 | 10,450.00 | 10,550.00 | 10,150.00 | 10,500.00 | 9,440.40 | 193,967 |
| 2022-10-28 | 11,350.00 | 11,400.00 | 10,350.00 | 10,500.00 | 9,440.40 | 292,744 |
| 2022-10-27 | 10,600.00 | 11,850.00 | 10,550.00 | 11,350.00 | 10,204.62 | 1,592,463 |
| 2022-10-26 | 10,200.00 | 11,800.00 | 9,920.00 | 10,300.00 | 9,260.58 | 2,221,368 |
| 2022-10-25 | 9,990.00 | 10,100.00 | 9,670.00 | 9,720.00 | 8,739.11 | 57,889 |
| 2022-10-24 | 9,640.00 | 9,920.00 | 9,640.00 | 9,730.00 | 8,748.10 | 73,160 |
| 2022-10-21 | 9,720.00 | 10,100.00 | 9,580.00 | 9,600.00 | 8,631.22 | 105,872 |
| 2022-10-20 | 10,650.00 | 10,700.00 | 9,700.00 | 9,720.00 | 8,739.11 | 261,235 |
| 2022-10-19 | 10,450.00 | 10,650.00 | 10,100.00 | 10,600.00 | 9,530.31 | 180,938 |
| 2022-10-18 | 10,150.00 | 10,600.00 | 9,950.00 | 10,500.00 | 9,440.40 | 247,722 |
| 2022-10-17 | 9,600.00 | 10,250.00 | 9,380.00 | 10,150.00 | 9,125.72 | 169,853 |
| 2022-10-14 | 9,570.00 | 9,940.00 | 9,510.00 | 9,900.00 | 8,900.95 | 278,928 |
| 2022-10-13 | 10,600.00 | 10,750.00 | 9,220.00 | 9,550.00 | 8,586.27 | 520,203 |
| 2022-10-12 | 11,800.00 | 11,850.00 | 10,300.00 | 10,550.00 | 9,485.35 | 848,647 |
| 2022-10-11 | 12,600.00 | 13,150.00 | 11,650.00 | 12,250.00 | 11,013.80 | 881,598 |
| 2022-10-07 | 12,000.00 | 13,350.00 | 11,850.00 | 12,850.00 | 11,553.25 | 2,896,119 |
| 2022-10-06 | 12,050.00 | 12,350.00 | 11,650.00 | 12,200.00 | 10,968.84 | 557,210 |
| 2022-10-05 | 12,350.00 | 12,650.00 | 11,600.00 | 12,250.00 | 11,013.80 | 1,518,627 |
| 2022-10-04 | 12,150.00 | 13,400.00 | 11,250.00 | 12,750.00 | 11,463.34 | 3,899,986 |
| 2022-09-30 | 12,050.00 | 12,400.00 | 11,550.00 | 11,800.00 | 10,609.21 | 1,067,692 |
| 2022-09-29 | 10,350.00 | 13,150.00 | 10,250.00 | 12,600.00 | 11,328.48 | 5,172,332 |
| 2022-09-28 | 8,950.00 | 10,500.00 | 8,950.00 | 10,200.00 | 9,170.67 | 2,577,552 |
| 2022-09-27 | 8,950.00 | 9,130.00 | 8,740.00 | 8,950.00 | 8,046.82 | 101,562 |
| 2022-09-26 | 9,160.00 | 9,230.00 | 8,570.00 | 9,030.00 | 8,118.74 | 171,535 |
| 2022-09-23 | 9,310.00 | 10,000.00 | 8,800.00 | 9,160.00 | 8,235.62 | 621,677 |
| 2022-09-22 | 8,970.00 | 9,380.00 | 8,810.00 | 9,310.00 | 8,370.49 | 205,124 |
| 2022-09-21 | 9,180.00 | 9,830.00 | 8,720.00 | 8,970.00 | 8,064.80 | 547,989 |
| 2022-09-20 | 8,510.00 | 9,130.00 | 8,510.00 | 9,100.00 | 8,181.68 | 122,863 |
| 2022-09-19 | 8,800.00 | 9,000.00 | 8,530.00 | 8,530.00 | 7,669.20 | 44,153 |
| 2022-09-16 | 8,860.00 | 9,040.00 | 8,720.00 | 8,790.00 | 7,902.96 | 51,331 |
| 2022-09-15 | 8,650.00 | 9,030.00 | 8,650.00 | 8,990.00 | 8,082.78 | 103,079 |
| 2022-09-14 | 8,590.00 | 8,700.00 | 8,470.00 | 8,640.00 | 7,768.10 | 50,560 |
| 2022-09-13 | 8,780.00 | 8,870.00 | 8,650.00 | 8,750.00 | 7,867.00 | 92,916 |
| 2022-09-08 | 8,550.00 | 9,490.00 | 8,530.00 | 8,780.00 | 7,893.97 | 772,799 |
| 2022-09-07 | 8,620.00 | 8,800.00 | 8,430.00 | 8,540.00 | 7,678.19 | 59,675 |
| 2022-09-06 | 8,230.00 | 8,590.00 | 8,230.00 | 8,550.00 | 7,687.18 | 33,711 |
| 2022-09-05 | 8,210.00 | 8,370.00 | 8,150.00 | 8,270.00 | 7,435.44 | 43,040 |
| 2022-09-02 | 8,360.00 | 8,490.00 | 8,340.00 | 8,370.00 | 7,525.35 | 33,004 |
| 2022-09-01 | 8,710.00 | 8,730.00 | 8,370.00 | 8,370.00 | 7,525.35 | 63,602 |
| 2022-08-31 | 8,690.00 | 8,730.00 | 8,480.00 | 8,700.00 | 7,822.04 | 52,132 |
| 2022-08-30 | 8,700.00 | 9,000.00 | 8,680.00 | 8,700.00 | 7,822.04 | 152,187 |
| 2022-08-29 | 8,450.00 | 8,960.00 | 8,410.00 | 8,680.00 | 7,804.06 | 289,059 |
| 2022-08-26 | 8,700.00 | 8,750.00 | 8,590.00 | 8,620.00 | 7,750.12 | 54,308 |
| 2022-08-25 | 8,580.00 | 8,710.00 | 8,520.00 | 8,630.00 | 7,759.11 | 85,294 |
| 2022-08-24 | 8,070.00 | 8,580.00 | 8,060.00 | 8,520.00 | 7,660.21 | 138,873 |
| 2022-08-23 | 8,100.00 | 8,130.00 | 8,010.00 | 8,070.00 | 7,255.62 | 37,836 |
| 2022-08-22 | 8,310.00 | 8,440.00 | 8,170.00 | 8,170.00 | 7,345.53 | 78,062 |
| 2022-08-19 | 8,440.00 | 8,530.00 | 8,400.00 | 8,400.00 | 7,552.32 | 38,158 |
| 2022-08-18 | 8,490.00 | 8,490.00 | 8,390.00 | 8,450.00 | 7,597.27 | 61,241 |
| 2022-08-17 | 8,600.00 | 8,960.00 | 8,450.00 | 8,490.00 | 7,633.24 | 349,016 |
| 2022-08-16 | 8,620.00 | 8,620.00 | 8,500.00 | 8,540.00 | 7,678.19 | 43,935 |
| 2022-08-12 | 8,600.00 | 8,600.00 | 8,480.00 | 8,550.00 | 7,687.18 | 37,667 |
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.