Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,740.00 | 8,950.00 | 8,700.00 | 8,790.00 | 7,902.96 | 78,649 |
| 2022-02-16 | 8,600.00 | 8,790.00 | 8,600.00 | 8,720.00 | 7,840.03 | 37,216 |
| 2022-02-15 | 9,000.00 | 9,290.00 | 8,500.00 | 8,530.00 | 7,669.20 | 197,565 |
| 2022-02-14 | 9,180.00 | 9,370.00 | 8,900.00 | 8,990.00 | 8,082.78 | 113,534 |
| 2022-02-11 | 8,720.00 | 9,500.00 | 8,600.00 | 9,300.00 | 8,361.50 | 344,769 |
| 2022-02-10 | 8,850.00 | 8,860.00 | 8,680.00 | 8,720.00 | 7,840.03 | 31,664 |
| 2022-02-09 | 8,630.00 | 8,880.00 | 8,630.00 | 8,780.00 | 7,893.97 | 31,846 |
| 2022-02-08 | 8,660.00 | 8,840.00 | 8,600.00 | 8,620.00 | 7,750.12 | 29,812 |
| 2022-02-07 | 8,800.00 | 8,800.00 | 8,660.00 | 8,660.00 | 7,786.08 | 22,169 |
| 2022-02-04 | 8,600.00 | 8,780.00 | 8,600.00 | 8,680.00 | 7,804.06 | 37,881 |
| 2022-02-03 | 8,260.00 | 8,650.00 | 8,260.00 | 8,580.00 | 7,714.15 | 28,183 |
| 2022-01-28 | 8,010.00 | 8,300.00 | 7,900.00 | 8,180.00 | 7,354.52 | 18,897 |
| 2022-01-27 | 8,520.00 | 8,520.00 | 8,060.00 | 8,070.00 | 7,255.62 | 49,521 |
| 2022-01-26 | 8,520.00 | 8,800.00 | 8,490.00 | 8,520.00 | 7,660.21 | 24,767 |
| 2022-01-25 | 8,660.00 | 9,000.00 | 8,550.00 | 8,600.00 | 7,732.14 | 86,731 |
| 2022-01-24 | 8,800.00 | 8,820.00 | 8,610.00 | 8,660.00 | 7,786.08 | 45,074 |
| 2022-01-21 | 8,610.00 | 9,030.00 | 8,590.00 | 8,910.00 | 8,010.85 | 87,544 |
| 2022-01-20 | 8,290.00 | 8,670.00 | 8,260.00 | 8,590.00 | 7,723.14 | 37,166 |
| 2022-01-19 | 8,470.00 | 8,490.00 | 8,200.00 | 8,290.00 | 7,453.42 | 36,530 |
| 2022-01-18 | 8,820.00 | 8,820.00 | 8,550.00 | 8,550.00 | 7,687.18 | 42,555 |
| 2022-01-17 | 8,460.00 | 9,210.00 | 8,460.00 | 8,820.00 | 7,929.93 | 300,046 |
| 2022-01-14 | 8,270.00 | 8,560.00 | 8,210.00 | 8,460.00 | 7,606.26 | 31,605 |
| 2022-01-13 | 8,370.00 | 8,410.00 | 8,250.00 | 8,270.00 | 7,435.44 | 26,935 |
| 2022-01-12 | 8,200.00 | 8,280.00 | 8,130.00 | 8,280.00 | 7,444.43 | 35,565 |
| 2022-01-11 | 8,430.00 | 8,430.00 | 8,080.00 | 8,200.00 | 7,372.50 | 40,441 |
| 2022-01-10 | 8,570.00 | 8,620.00 | 8,420.00 | 8,500.00 | 7,642.23 | 31,361 |
| 2022-01-07 | 8,530.00 | 8,660.00 | 8,420.00 | 8,570.00 | 7,705.16 | 27,854 |
| 2022-01-06 | 8,480.00 | 8,560.00 | 8,370.00 | 8,530.00 | 7,669.20 | 19,703 |
| 2022-01-05 | 8,540.00 | 8,620.00 | 8,450.00 | 8,480.00 | 7,624.25 | 26,852 |
| 2022-01-04 | 8,500.00 | 8,580.00 | 8,460.00 | 8,540.00 | 7,678.19 | 16,525 |
| 2022-01-03 | 8,300.00 | 8,570.00 | 8,300.00 | 8,500.00 | 7,642.23 | 33,284 |
| 2021-12-30 | 8,330.00 | 8,800.00 | 8,260.00 | 8,300.00 | 7,462.41 | 40,554 |
| 2021-12-29 | 8,280.00 | 8,400.00 | 8,150.00 | 8,330.00 | 7,489.38 | 34,296 |
| 2021-12-28 | 8,340.00 | 8,360.00 | 8,230.00 | 8,280.00 | 7,273.60 | 24,427 |
| 2021-12-27 | 8,340.00 | 8,370.00 | 8,310.00 | 8,340.00 | 7,326.31 | 19,193 |
| 2021-12-24 | 8,340.00 | 8,360.00 | 8,310.00 | 8,340.00 | 7,326.31 | 16,858 |
| 2021-12-23 | 8,260.00 | 8,340.00 | 8,260.00 | 8,300.00 | 7,291.17 | 14,187 |
| 2021-12-22 | 8,300.00 | 8,350.00 | 8,240.00 | 8,250.00 | 7,247.25 | 19,730 |
| 2021-12-21 | 8,200.00 | 8,300.00 | 8,190.00 | 8,300.00 | 7,291.17 | 25,712 |
| 2021-12-20 | 8,350.00 | 8,360.00 | 8,150.00 | 8,230.00 | 7,229.68 | 25,454 |
| 2021-12-17 | 8,250.00 | 8,480.00 | 8,250.00 | 8,360.00 | 7,343.88 | 47,916 |
| 2021-12-16 | 8,030.00 | 8,180.00 | 8,030.00 | 8,150.00 | 7,159.40 | 15,627 |
| 2021-12-15 | 8,150.00 | 8,160.00 | 7,990.00 | 8,030.00 | 7,053.99 | 25,174 |
| 2021-12-14 | 8,120.00 | 8,270.00 | 8,100.00 | 8,160.00 | 7,168.19 | 21,417 |
| 2021-12-13 | 8,140.00 | 8,230.00 | 8,110.00 | 8,160.00 | 7,168.19 | 23,164 |
| 2021-12-10 | 8,230.00 | 8,300.00 | 8,140.00 | 8,140.00 | 7,150.62 | 35,615 |
| 2021-12-09 | 8,060.00 | 8,360.00 | 8,060.00 | 8,230.00 | 7,229.68 | 46,756 |
| 2021-12-08 | 8,070.00 | 8,180.00 | 8,060.00 | 8,060.00 | 7,080.34 | 12,463 |
| 2021-12-07 | 8,100.00 | 8,180.00 | 8,060.00 | 8,070.00 | 7,089.13 | 38,758 |
| 2021-12-06 | 7,870.00 | 8,190.00 | 7,870.00 | 8,100.00 | 7,115.48 | 32,213 |
| 2021-12-03 | 7,750.00 | 7,870.00 | 7,740.00 | 7,870.00 | 6,913.44 | 19,566 |
| 2021-12-02 | 7,550.00 | 7,690.00 | 7,470.00 | 7,680.00 | 6,746.53 | 21,987 |
| 2021-12-01 | 7,300.00 | 7,650.00 | 7,270.00 | 7,550.00 | 6,632.33 | 43,041 |
| 2021-11-30 | 7,490.00 | 7,660.00 | 7,200.00 | 7,300.00 | 6,412.72 | 55,979 |
| 2021-11-29 | 7,500.00 | 7,810.00 | 7,370.00 | 7,560.00 | 6,641.11 | 33,281 |
| 2021-11-26 | 8,030.00 | 8,130.00 | 7,790.00 | 7,850.00 | 6,895.87 | 30,428 |
| 2021-11-25 | 8,250.00 | 8,280.00 | 8,050.00 | 8,070.00 | 7,089.13 | 23,283 |
| 2021-11-24 | 8,140.00 | 8,320.00 | 8,090.00 | 8,200.00 | 7,203.33 | 42,017 |
| 2021-11-23 | 8,140.00 | 8,340.00 | 8,110.00 | 8,190.00 | 7,194.54 | 23,893 |
| 2021-11-22 | 8,300.00 | 8,350.00 | 8,100.00 | 8,180.00 | 7,185.76 | 32,410 |
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.