Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,160.00 | 7,340.00 | 7,080.00 | 7,310.00 | 7,079.85 | 10,205 |
| 2025-10-22 | 7,130.00 | 7,150.00 | 7,060.00 | 7,140.00 | 6,915.20 | 10,769 |
| 2025-10-21 | 7,150.00 | 7,190.00 | 7,100.00 | 7,160.00 | 6,934.57 | 9,666 |
| 2025-10-20 | 7,320.00 | 7,400.00 | 7,130.00 | 7,150.00 | 6,924.89 | 23,964 |
| 2025-10-17 | 7,230.00 | 7,420.00 | 7,230.00 | 7,320.00 | 7,089.54 | 15,261 |
| 2025-10-16 | 7,510.00 | 7,520.00 | 7,420.00 | 7,450.00 | 7,215.44 | 6,664 |
| 2025-10-15 | 7,300.00 | 7,540.00 | 7,290.00 | 7,520.00 | 7,283.24 | 23,131 |
| 2025-10-14 | 7,280.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,070.16 | 15,755 |
| 2025-10-13 | 7,250.00 | 7,290.00 | 7,200.00 | 7,280.00 | 7,050.79 | 3,943 |
| 2025-10-10 | 7,230.00 | 7,360.00 | 7,100.00 | 7,220.00 | 6,992.68 | 11,421 |
| 2025-10-02 | 7,280.00 | 7,360.00 | 7,140.00 | 7,230.00 | 7,002.37 | 11,805 |
| 2025-10-01 | 7,230.00 | 7,260.00 | 7,180.00 | 7,260.00 | 7,031.42 | 5,806 |
| 2025-09-30 | 7,250.00 | 7,390.00 | 7,190.00 | 7,210.00 | 6,983.00 | 11,882 |
| 2025-09-29 | 7,220.00 | 7,300.00 | 7,220.00 | 7,250.00 | 7,021.74 | 5,074 |
| 2025-09-26 | 7,450.00 | 7,450.00 | 7,200.00 | 7,220.00 | 6,992.68 | 13,749 |
| 2025-09-25 | 7,360.00 | 7,440.00 | 7,330.00 | 7,380.00 | 7,147.65 | 6,855 |
| 2025-09-24 | 7,360.00 | 7,450.00 | 7,330.00 | 7,360.00 | 7,128.28 | 8,592 |
| 2025-09-23 | 7,580.00 | 7,620.00 | 7,420.00 | 7,450.00 | 7,215.44 | 8,050 |
| 2025-09-22 | 7,510.00 | 7,670.00 | 7,430.00 | 7,560.00 | 7,321.98 | 19,929 |
| 2025-09-19 | 7,640.00 | 7,700.00 | 7,500.00 | 7,570.00 | 7,331.66 | 8,387 |
| 2025-09-18 | 7,570.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,409.15 | 10,671 |
| 2025-09-17 | 7,570.00 | 7,630.00 | 7,500.00 | 7,570.00 | 7,331.66 | 13,185 |
| 2025-09-16 | 7,520.00 | 7,650.00 | 7,400.00 | 7,570.00 | 7,331.66 | 8,714 |
| 2025-09-15 | 7,680.00 | 7,800.00 | 7,450.00 | 7,520.00 | 7,283.24 | 15,369 |
| 2025-09-12 | 7,860.00 | 7,900.00 | 7,620.00 | 7,680.00 | 7,438.20 | 22,483 |
| 2025-09-11 | 7,770.00 | 7,900.00 | 7,690.00 | 7,860.00 | 7,612.53 | 27,602 |
| 2025-09-10 | 7,820.00 | 7,900.00 | 7,670.00 | 7,770.00 | 7,525.37 | 23,666 |
| 2025-09-09 | 7,470.00 | 7,900.00 | 7,410.00 | 7,800.00 | 7,554.42 | 74,279 |
| 2025-09-08 | 7,360.00 | 7,470.00 | 7,360.00 | 7,410.00 | 7,176.70 | 2,706 |
| 2025-09-05 | 7,450.00 | 7,470.00 | 7,400.00 | 7,440.00 | 7,205.76 | 5,200 |
| 2025-09-04 | 7,380.00 | 7,480.00 | 7,360.00 | 7,430.00 | 7,196.07 | 8,076 |
| 2025-09-03 | 7,390.00 | 7,400.00 | 7,360.00 | 7,380.00 | 7,147.65 | 1,219 |
| 2025-09-02 | 7,500.00 | 7,500.00 | 7,360.00 | 7,400.00 | 7,167.02 | 5,864 |
| 2025-09-01 | 7,330.00 | 7,500.00 | 7,290.00 | 7,420.00 | 7,186.39 | 11,045 |
| 2025-08-29 | 7,410.00 | 7,430.00 | 7,330.00 | 7,330.00 | 7,099.22 | 13,076 |
| 2025-08-28 | 7,410.00 | 7,530.00 | 7,300.00 | 7,450.00 | 7,215.44 | 11,746 |
| 2025-08-27 | 7,240.00 | 7,490.00 | 7,180.00 | 7,390.00 | 7,157.33 | 16,144 |
| 2025-08-26 | 7,230.00 | 7,320.00 | 7,170.00 | 7,200.00 | 6,973.31 | 8,441 |
| 2025-08-25 | 7,290.00 | 7,290.00 | 7,200.00 | 7,230.00 | 7,002.37 | 8,186 |
| 2025-08-22 | 7,320.00 | 7,320.00 | 7,180.00 | 7,270.00 | 7,041.11 | 7,866 |
| 2025-08-21 | 7,200.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,089.54 | 6,118 |
| 2025-08-20 | 7,330.00 | 7,330.00 | 6,880.00 | 7,200.00 | 6,973.31 | 7,615 |
| 2025-08-19 | 7,340.00 | 7,380.00 | 7,260.00 | 7,330.00 | 7,099.22 | 10,658 |
| 2025-08-18 | 7,270.00 | 7,460.00 | 7,200.00 | 7,380.00 | 7,147.65 | 19,087 |
| 2025-08-14 | 7,150.00 | 7,410.00 | 7,150.00 | 7,280.00 | 7,050.79 | 16,459 |
| 2025-08-13 | 7,090.00 | 7,250.00 | 7,040.00 | 7,180.00 | 6,953.94 | 13,144 |
| 2025-08-12 | 7,140.00 | 7,150.00 | 7,080.00 | 7,090.00 | 6,866.78 | 6,269 |
| 2025-08-11 | 7,260.00 | 7,270.00 | 7,070.00 | 7,150.00 | 6,924.89 | 16,583 |
| 2025-08-08 | 7,240.00 | 7,290.00 | 7,140.00 | 7,250.00 | 7,021.74 | 6,649 |
| 2025-08-07 | 7,250.00 | 7,320.00 | 7,170.00 | 7,240.00 | 7,012.05 | 7,834 |
| 2025-08-06 | 7,110.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,021.74 | 6,631 |
| 2025-08-05 | 7,090.00 | 7,270.00 | 7,090.00 | 7,190.00 | 6,963.63 | 10,527 |
| 2025-08-04 | 7,060.00 | 7,280.00 | 7,010.00 | 7,090.00 | 6,866.78 | 8,826 |
| 2025-08-01 | 7,260.00 | 7,310.00 | 7,060.00 | 7,060.00 | 6,837.72 | 17,035 |
| 2025-07-31 | 7,420.00 | 7,450.00 | 7,240.00 | 7,260.00 | 7,031.42 | 14,358 |
| 2025-07-30 | 7,260.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,050.79 | 25,741 |
| 2025-07-29 | 7,210.00 | 7,270.00 | 7,160.00 | 7,210.00 | 6,983.00 | 12,955 |
| 2025-07-28 | 7,220.00 | 7,300.00 | 7,110.00 | 7,210.00 | 6,983.00 | 30,772 |
| 2025-07-25 | 7,210.00 | 8,690.00 | 7,200.00 | 7,220.00 | 6,992.68 | 738,972 |
| 2025-07-24 | 7,350.00 | 7,350.00 | 6,900.00 | 7,200.00 | 6,973.31 | 17,229 |
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.