Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,310.00 | 9,350.00 | 9,240.00 | 9,280.00 | 8,343.51 | 12,312 |
| 2022-05-16 | 9,310.00 | 9,470.00 | 9,160.00 | 9,220.00 | 8,289.57 | 27,392 |
| 2022-05-13 | 8,950.00 | 9,220.00 | 8,950.00 | 9,180.00 | 8,253.61 | 21,908 |
| 2022-05-12 | 9,180.00 | 9,210.00 | 8,860.00 | 9,100.00 | 8,181.68 | 42,398 |
| 2022-05-11 | 9,320.00 | 9,410.00 | 9,050.00 | 9,150.00 | 8,226.63 | 65,445 |
| 2022-05-10 | 9,530.00 | 9,540.00 | 9,040.00 | 9,370.00 | 8,424.43 | 55,603 |
| 2022-05-09 | 10,000.00 | 10,150.00 | 9,640.00 | 9,680.00 | 8,703.15 | 120,076 |
| 2022-05-06 | 9,790.00 | 11,050.00 | 9,670.00 | 10,100.00 | 9,080.76 | 491,293 |
| 2022-05-04 | 10,100.00 | 10,250.00 | 9,720.00 | 9,800.00 | 8,811.04 | 47,913 |
| 2022-05-03 | 9,970.00 | 10,100.00 | 9,960.00 | 10,100.00 | 9,080.76 | 21,978 |
| 2022-05-02 | 9,990.00 | 10,100.00 | 9,890.00 | 9,970.00 | 8,963.88 | 19,274 |
| 2022-04-29 | 9,650.00 | 10,100.00 | 9,640.00 | 9,990.00 | 8,981.86 | 45,580 |
| 2022-04-28 | 9,810.00 | 9,880.00 | 9,620.00 | 9,640.00 | 8,667.18 | 31,099 |
| 2022-04-27 | 9,640.00 | 9,840.00 | 9,450.00 | 9,790.00 | 8,802.05 | 34,186 |
| 2022-04-26 | 9,680.00 | 9,780.00 | 9,600.00 | 9,640.00 | 8,667.18 | 26,521 |
| 2022-04-25 | 10,100.00 | 10,100.00 | 9,400.00 | 9,680.00 | 8,703.15 | 78,080 |
| 2022-04-22 | 10,150.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,080.76 | 40,394 |
| 2022-04-21 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 9,125.72 | 20,497 |
| 2022-04-20 | 10,400.00 | 10,400.00 | 10,100.00 | 10,250.00 | 9,215.63 | 23,125 |
| 2022-04-19 | 10,050.00 | 10,350.00 | 9,970.00 | 10,300.00 | 9,260.58 | 49,839 |
| 2022-04-18 | 10,200.00 | 10,350.00 | 10,100.00 | 10,100.00 | 9,080.76 | 28,021 |
| 2022-04-15 | 9,990.00 | 10,300.00 | 9,980.00 | 10,200.00 | 9,170.67 | 56,604 |
| 2022-04-14 | 10,150.00 | 10,150.00 | 9,910.00 | 9,990.00 | 8,981.86 | 35,919 |
| 2022-04-13 | 9,910.00 | 10,200.00 | 9,910.00 | 10,150.00 | 9,125.72 | 48,547 |
| 2022-04-12 | 9,910.00 | 9,970.00 | 9,810.00 | 9,910.00 | 8,909.94 | 39,288 |
| 2022-04-11 | 10,400.00 | 10,400.00 | 9,830.00 | 9,910.00 | 8,909.94 | 88,877 |
| 2022-04-08 | 9,820.00 | 10,400.00 | 9,820.00 | 10,300.00 | 9,260.58 | 80,608 |
| 2022-04-07 | 10,050.00 | 10,100.00 | 9,750.00 | 9,820.00 | 8,829.02 | 66,767 |
| 2022-04-06 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 9,035.81 | 60,902 |
| 2022-04-05 | 10,600.00 | 10,600.00 | 10,050.00 | 10,350.00 | 9,305.54 | 91,204 |
| 2022-04-04 | 10,000.00 | 10,550.00 | 9,840.00 | 10,350.00 | 9,305.54 | 201,058 |
| 2022-04-01 | 9,730.00 | 9,920.00 | 9,710.00 | 9,830.00 | 8,838.01 | 70,371 |
| 2022-03-31 | 9,550.00 | 9,740.00 | 9,530.00 | 9,730.00 | 8,748.10 | 24,965 |
| 2022-03-30 | 9,680.00 | 9,720.00 | 9,550.00 | 9,570.00 | 8,604.25 | 29,732 |
| 2022-03-29 | 9,610.00 | 9,730.00 | 9,530.00 | 9,640.00 | 8,667.18 | 35,368 |
| 2022-03-28 | 9,750.00 | 9,750.00 | 9,460.00 | 9,600.00 | 8,631.22 | 48,669 |
| 2022-03-25 | 9,900.00 | 9,960.00 | 9,660.00 | 9,690.00 | 8,712.14 | 81,895 |
| 2022-03-24 | 9,790.00 | 9,930.00 | 9,660.00 | 9,890.00 | 8,891.96 | 84,702 |
| 2022-03-23 | 9,600.00 | 9,790.00 | 9,560.00 | 9,790.00 | 8,802.05 | 80,966 |
| 2022-03-22 | 9,570.00 | 9,690.00 | 9,410.00 | 9,580.00 | 8,613.24 | 40,753 |
| 2022-03-21 | 9,660.00 | 9,690.00 | 9,440.00 | 9,570.00 | 8,604.25 | 69,147 |
| 2022-03-18 | 9,320.00 | 9,690.00 | 9,320.00 | 9,630.00 | 8,658.19 | 133,982 |
| 2022-03-17 | 9,400.00 | 9,400.00 | 9,190.00 | 9,320.00 | 8,379.48 | 66,382 |
| 2022-03-16 | 9,220.00 | 9,420.00 | 9,170.00 | 9,350.00 | 8,406.45 | 66,786 |
| 2022-03-15 | 9,050.00 | 9,470.00 | 9,050.00 | 9,130.00 | 8,208.65 | 109,093 |
| 2022-03-14 | 9,390.00 | 9,390.00 | 9,120.00 | 9,130.00 | 8,208.65 | 67,821 |
| 2022-03-11 | 9,330.00 | 9,430.00 | 9,150.00 | 9,300.00 | 8,361.50 | 64,112 |
| 2022-03-10 | 9,290.00 | 9,500.00 | 9,220.00 | 9,290.00 | 8,352.50 | 86,228 |
| 2022-03-08 | 9,200.00 | 9,430.00 | 8,950.00 | 9,180.00 | 8,253.61 | 160,909 |
| 2022-03-07 | 9,570.00 | 10,050.00 | 9,360.00 | 9,390.00 | 8,442.41 | 650,479 |
| 2022-03-04 | 8,950.00 | 11,200.00 | 8,930.00 | 9,460.00 | 8,505.35 | 3,504,261 |
| 2022-03-03 | 9,060.00 | 9,110.00 | 8,940.00 | 8,950.00 | 8,046.82 | 25,535 |
| 2022-03-02 | 8,800.00 | 9,150.00 | 8,800.00 | 9,030.00 | 8,118.74 | 59,296 |
| 2022-02-28 | 8,760.00 | 8,890.00 | 8,720.00 | 8,760.00 | 7,875.99 | 22,503 |
| 2022-02-25 | 8,630.00 | 9,000.00 | 8,610.00 | 8,720.00 | 7,840.03 | 26,312 |
| 2022-02-24 | 8,760.00 | 8,790.00 | 8,410.00 | 8,630.00 | 7,759.11 | 58,645 |
| 2022-02-23 | 8,510.00 | 8,800.00 | 8,500.00 | 8,760.00 | 7,875.99 | 34,546 |
| 2022-02-22 | 8,660.00 | 8,800.00 | 8,500.00 | 8,590.00 | 7,723.14 | 58,244 |
| 2022-02-21 | 8,950.00 | 8,990.00 | 8,710.00 | 8,800.00 | 7,911.95 | 21,674 |
| 2022-02-18 | 8,700.00 | 8,960.00 | 8,520.00 | 8,950.00 | 8,046.82 | 33,021 |
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.