Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,430.00 | 8,570.00 | 8,430.00 | 8,520.00 | 7,660.21 | 60,483 |
| 2022-08-10 | 8,490.00 | 8,490.00 | 8,360.00 | 8,470.00 | 7,615.25 | 57,235 |
| 2022-08-09 | 8,520.00 | 8,560.00 | 8,370.00 | 8,490.00 | 7,633.24 | 57,071 |
| 2022-08-08 | 8,550.00 | 9,110.00 | 8,420.00 | 8,510.00 | 7,651.22 | 615,311 |
| 2022-08-05 | 8,400.00 | 8,600.00 | 8,380.00 | 8,420.00 | 7,570.30 | 70,913 |
| 2022-08-04 | 8,570.00 | 8,650.00 | 8,330.00 | 8,400.00 | 7,552.32 | 78,605 |
| 2022-08-03 | 8,320.00 | 8,510.00 | 8,300.00 | 8,410.00 | 7,561.31 | 73,314 |
| 2022-08-02 | 8,560.00 | 8,850.00 | 8,310.00 | 8,320.00 | 7,480.39 | 218,172 |
| 2022-08-01 | 8,400.00 | 8,680.00 | 8,300.00 | 8,540.00 | 7,678.19 | 147,254 |
| 2022-07-29 | 8,240.00 | 8,970.00 | 8,240.00 | 8,300.00 | 7,462.41 | 765,052 |
| 2022-07-28 | 8,390.00 | 8,450.00 | 8,230.00 | 8,230.00 | 7,399.47 | 133,996 |
| 2022-07-27 | 8,190.00 | 8,390.00 | 8,130.00 | 8,300.00 | 7,462.41 | 169,537 |
| 2022-07-26 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 7,372.50 | 334,175 |
| 2022-07-25 | 9,030.00 | 9,930.00 | 8,530.00 | 8,650.00 | 7,777.09 | 4,214,315 |
| 2022-07-22 | 8,010.00 | 10,400.00 | 7,950.00 | 9,090.00 | 8,172.69 | 5,179,241 |
| 2022-07-21 | 8,550.00 | 8,980.00 | 8,000.00 | 8,000.00 | 7,192.68 | 273,484 |
| 2022-07-20 | 7,820.00 | 7,910.00 | 7,780.00 | 7,840.00 | 7,048.83 | 18,729 |
| 2022-07-19 | 7,790.00 | 7,810.00 | 7,710.00 | 7,800.00 | 7,012.87 | 13,386 |
| 2022-07-18 | 7,670.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,003.88 | 16,608 |
| 2022-07-15 | 7,560.00 | 7,700.00 | 7,420.00 | 7,650.00 | 6,878.00 | 20,048 |
| 2022-07-14 | 7,540.00 | 7,710.00 | 7,350.00 | 7,600.00 | 6,833.05 | 25,405 |
| 2022-07-13 | 7,280.00 | 8,130.00 | 7,220.00 | 7,540.00 | 6,779.10 | 149,037 |
| 2022-07-12 | 7,540.00 | 7,540.00 | 7,170.00 | 7,280.00 | 6,545.34 | 34,068 |
| 2022-07-11 | 7,640.00 | 7,680.00 | 7,520.00 | 7,550.00 | 6,788.10 | 18,258 |
| 2022-07-08 | 7,600.00 | 7,690.00 | 7,470.00 | 7,640.00 | 6,869.01 | 22,526 |
| 2022-07-07 | 7,340.00 | 7,610.00 | 7,340.00 | 7,460.00 | 6,707.18 | 8,148 |
| 2022-07-06 | 7,570.00 | 7,570.00 | 7,300.00 | 7,340.00 | 6,599.29 | 12,644 |
| 2022-07-05 | 7,200.00 | 7,450.00 | 7,170.00 | 7,450.00 | 6,698.19 | 18,870 |
| 2022-07-04 | 7,270.00 | 7,390.00 | 7,040.00 | 7,170.00 | 6,446.44 | 19,892 |
| 2022-07-01 | 7,400.00 | 7,570.00 | 7,240.00 | 7,300.00 | 6,563.32 | 33,284 |
| 2022-06-30 | 7,490.00 | 7,610.00 | 7,410.00 | 7,450.00 | 6,698.19 | 24,493 |
| 2022-06-29 | 7,530.00 | 7,570.00 | 7,330.00 | 7,550.00 | 6,788.10 | 15,482 |
| 2022-06-28 | 7,620.00 | 7,700.00 | 7,450.00 | 7,530.00 | 6,770.11 | 26,444 |
| 2022-06-27 | 7,550.00 | 7,750.00 | 7,500.00 | 7,550.00 | 6,788.10 | 27,780 |
| 2022-06-24 | 7,060.00 | 7,490.00 | 7,060.00 | 7,480.00 | 6,725.16 | 31,145 |
| 2022-06-23 | 7,490.00 | 7,680.00 | 7,110.00 | 7,200.00 | 6,473.42 | 70,133 |
| 2022-06-22 | 7,880.00 | 9,240.00 | 7,310.00 | 7,490.00 | 6,734.15 | 1,100,226 |
| 2022-06-21 | 7,830.00 | 8,020.00 | 7,750.00 | 7,810.00 | 7,021.86 | 16,442 |
| 2022-06-20 | 8,490.00 | 8,490.00 | 7,730.00 | 7,820.00 | 7,030.85 | 51,485 |
| 2022-06-17 | 7,980.00 | 8,700.00 | 7,850.00 | 8,490.00 | 7,633.24 | 81,918 |
| 2022-06-16 | 7,820.00 | 8,210.00 | 7,820.00 | 8,100.00 | 7,282.59 | 42,493 |
| 2022-06-15 | 8,220.00 | 8,230.00 | 7,770.00 | 7,790.00 | 7,003.88 | 37,158 |
| 2022-06-14 | 8,250.00 | 8,380.00 | 8,070.00 | 8,250.00 | 7,417.46 | 30,132 |
| 2022-06-13 | 8,900.00 | 8,980.00 | 8,350.00 | 8,410.00 | 7,561.31 | 83,010 |
| 2022-06-10 | 9,320.00 | 9,330.00 | 9,090.00 | 9,160.00 | 8,235.62 | 39,093 |
| 2022-06-09 | 9,640.00 | 9,640.00 | 9,300.00 | 9,320.00 | 8,379.48 | 34,316 |
| 2022-06-08 | 9,480.00 | 10,000.00 | 9,390.00 | 9,640.00 | 8,667.18 | 87,973 |
| 2022-06-07 | 9,550.00 | 9,640.00 | 9,460.00 | 9,570.00 | 8,604.25 | 30,513 |
| 2022-06-03 | 9,560.00 | 9,630.00 | 9,450.00 | 9,550.00 | 8,586.27 | 32,083 |
| 2022-06-02 | 9,410.00 | 9,780.00 | 9,400.00 | 9,560.00 | 8,595.26 | 37,327 |
| 2022-05-31 | 9,320.00 | 9,600.00 | 9,320.00 | 9,410.00 | 8,460.39 | 69,031 |
| 2022-05-30 | 9,280.00 | 9,370.00 | 9,280.00 | 9,280.00 | 8,343.51 | 21,058 |
| 2022-05-27 | 9,260.00 | 9,330.00 | 9,220.00 | 9,280.00 | 8,343.51 | 21,015 |
| 2022-05-26 | 9,150.00 | 9,290.00 | 9,140.00 | 9,250.00 | 8,316.54 | 41,636 |
| 2022-05-25 | 9,290.00 | 9,300.00 | 9,130.00 | 9,150.00 | 8,226.63 | 47,697 |
| 2022-05-24 | 9,530.00 | 9,750.00 | 9,290.00 | 9,300.00 | 8,361.50 | 251,928 |
| 2022-05-23 | 9,270.00 | 11,200.00 | 9,150.00 | 9,530.00 | 8,568.29 | 1,125,901 |
| 2022-05-20 | 9,200.00 | 9,370.00 | 9,200.00 | 9,230.00 | 8,298.56 | 18,366 |
| 2022-05-19 | 9,120.00 | 9,330.00 | 9,030.00 | 9,200.00 | 8,271.59 | 25,048 |
| 2022-05-18 | 9,290.00 | 9,650.00 | 9,180.00 | 9,210.00 | 8,280.58 | 30,597 |
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.