Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,350.00 | 7,470.00 | 7,200.00 | 7,350.00 | 7,118.59 | 16,052 |
| 2025-07-22 | 7,590.00 | 7,590.00 | 7,300.00 | 7,350.00 | 7,118.59 | 33,552 |
| 2025-07-21 | 7,640.00 | 7,750.00 | 7,480.00 | 7,600.00 | 7,360.72 | 38,952 |
| 2025-07-18 | 7,830.00 | 7,830.00 | 7,600.00 | 7,730.00 | 7,486.63 | 12,196 |
| 2025-07-17 | 7,810.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,564.11 | 24,948 |
| 2025-07-16 | 7,780.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,506.00 | 19,245 |
| 2025-07-15 | 7,910.00 | 7,910.00 | 7,750.00 | 7,780.00 | 7,535.05 | 16,544 |
| 2025-07-14 | 8,160.00 | 8,160.00 | 7,850.00 | 7,910.00 | 7,660.96 | 42,835 |
| 2025-07-11 | 8,150.00 | 8,160.00 | 8,000.00 | 8,160.00 | 7,903.09 | 16,524 |
| 2025-07-10 | 8,180.00 | 8,280.00 | 8,060.00 | 8,130.00 | 7,874.03 | 14,024 |
| 2025-07-09 | 8,160.00 | 8,220.00 | 8,000.00 | 8,180.00 | 7,922.46 | 20,469 |
| 2025-07-08 | 8,080.00 | 8,180.00 | 7,980.00 | 8,180.00 | 7,922.46 | 17,626 |
| 2025-07-07 | 8,030.00 | 8,200.00 | 7,900.00 | 8,080.00 | 7,825.61 | 25,115 |
| 2025-07-04 | 8,060.00 | 8,360.00 | 7,960.00 | 7,970.00 | 7,719.07 | 30,547 |
| 2025-07-03 | 8,030.00 | 8,250.00 | 8,000.00 | 8,060.00 | 7,806.24 | 26,039 |
| 2025-07-02 | 8,070.00 | 8,160.00 | 7,700.00 | 8,100.00 | 7,844.98 | 52,090 |
| 2025-07-01 | 8,000.00 | 8,640.00 | 7,850.00 | 8,150.00 | 7,893.40 | 171,408 |
| 2025-06-30 | 7,880.00 | 7,900.00 | 7,730.00 | 7,850.00 | 7,602.85 | 16,982 |
| 2025-06-27 | 7,800.00 | 8,310.00 | 7,710.00 | 7,740.00 | 7,496.31 | 57,129 |
| 2025-06-26 | 7,800.00 | 7,880.00 | 7,500.00 | 7,780.00 | 7,535.05 | 71,420 |
| 2025-06-25 | 7,550.00 | 7,720.00 | 7,440.00 | 7,580.00 | 7,341.35 | 34,950 |
| 2025-06-24 | 7,810.00 | 7,990.00 | 7,350.00 | 7,440.00 | 7,205.76 | 144,408 |
| 2025-06-23 | 8,140.00 | 8,300.00 | 8,020.00 | 8,100.00 | 7,844.98 | 82,128 |
| 2025-06-20 | 8,090.00 | 8,090.00 | 7,710.00 | 7,970.00 | 7,719.07 | 66,672 |
| 2025-06-19 | 8,220.00 | 8,530.00 | 8,000.00 | 8,340.00 | 8,077.42 | 153,759 |
| 2025-06-18 | 8,360.00 | 8,480.00 | 8,100.00 | 8,300.00 | 8,038.68 | 126,485 |
| 2025-06-17 | 7,750.00 | 8,350.00 | 7,620.00 | 8,350.00 | 8,087.11 | 178,022 |
| 2025-06-16 | 7,890.00 | 7,890.00 | 7,600.00 | 7,800.00 | 7,554.42 | 127,863 |
| 2025-06-13 | 7,220.00 | 8,290.00 | 7,180.00 | 7,890.00 | 7,641.59 | 645,691 |
| 2025-06-12 | 7,080.00 | 7,240.00 | 7,080.00 | 7,200.00 | 6,973.31 | 24,161 |
| 2025-06-11 | 7,080.00 | 7,140.00 | 7,010.00 | 7,060.00 | 6,837.72 | 7,479 |
| 2025-06-10 | 7,150.00 | 7,150.00 | 6,940.00 | 7,060.00 | 6,837.72 | 13,695 |
| 2025-06-09 | 7,020.00 | 7,050.00 | 6,980.00 | 7,050.00 | 6,828.04 | 12,934 |
| 2025-06-05 | 6,960.00 | 7,040.00 | 6,940.00 | 7,000.00 | 6,779.61 | 6,473 |
| 2025-06-04 | 6,970.00 | 6,980.00 | 6,910.00 | 6,960.00 | 6,740.87 | 8,778 |
| 2025-06-02 | 6,970.00 | 7,000.00 | 6,910.00 | 6,970.00 | 6,750.55 | 10,527 |
| 2025-05-30 | 7,020.00 | 7,020.00 | 6,940.00 | 6,960.00 | 6,740.87 | 6,396 |
| 2025-05-29 | 7,010.00 | 7,020.00 | 6,950.00 | 7,020.00 | 6,798.98 | 4,043 |
| 2025-05-28 | 6,980.00 | 7,040.00 | 6,950.00 | 7,010.00 | 6,789.30 | 7,065 |
| 2025-05-27 | 7,040.00 | 7,040.00 | 6,960.00 | 7,010.00 | 6,789.30 | 4,928 |
| 2025-05-26 | 7,040.00 | 7,050.00 | 6,890.00 | 7,040.00 | 6,818.35 | 24,497 |
| 2025-05-23 | 7,000.00 | 7,050.00 | 6,970.00 | 7,050.00 | 6,828.04 | 3,110 |
| 2025-05-22 | 7,030.00 | 7,050.00 | 6,910.00 | 7,040.00 | 6,818.35 | 23,229 |
| 2025-05-21 | 6,990.00 | 7,250.00 | 6,850.00 | 7,030.00 | 6,808.67 | 62,684 |
| 2025-05-20 | 7,010.00 | 7,050.00 | 6,960.00 | 6,990.00 | 6,769.93 | 3,453 |
| 2025-05-19 | 7,170.00 | 7,170.00 | 6,950.00 | 7,010.00 | 6,789.30 | 11,791 |
| 2025-05-16 | 7,070.00 | 7,070.00 | 6,920.00 | 6,990.00 | 6,769.93 | 12,237 |
| 2025-05-15 | 7,040.00 | 7,090.00 | 6,940.00 | 7,090.00 | 6,866.78 | 9,114 |
| 2025-05-14 | 7,070.00 | 7,070.00 | 6,980.00 | 7,040.00 | 6,818.35 | 6,594 |
| 2025-05-13 | 7,020.00 | 7,240.00 | 6,970.00 | 7,080.00 | 6,857.09 | 19,333 |
| 2025-05-12 | 7,000.00 | 7,050.00 | 6,930.00 | 7,020.00 | 6,798.98 | 9,128 |
| 2025-05-09 | 6,940.00 | 7,200.00 | 6,910.00 | 7,020.00 | 6,798.98 | 6,607 |
| 2025-05-08 | 6,860.00 | 6,960.00 | 6,860.00 | 6,940.00 | 6,721.50 | 6,504 |
| 2025-05-07 | 6,810.00 | 6,900.00 | 6,790.00 | 6,860.00 | 6,644.02 | 11,722 |
| 2025-05-02 | 6,850.00 | 6,850.00 | 6,730.00 | 6,840.00 | 6,624.65 | 20,310 |
| 2025-04-30 | 6,940.00 | 6,980.00 | 6,860.00 | 6,870.00 | 6,653.70 | 11,257 |
| 2025-04-29 | 6,930.00 | 7,000.00 | 6,890.00 | 6,940.00 | 6,721.50 | 4,746 |
| 2025-04-28 | 6,990.00 | 7,000.00 | 6,920.00 | 6,950.00 | 6,731.18 | 5,365 |
| 2025-04-25 | 6,990.00 | 7,070.00 | 6,850.00 | 6,990.00 | 6,769.93 | 6,155 |
| 2025-04-24 | 6,990.00 | 7,010.00 | 6,900.00 | 6,990.00 | 6,769.93 | 8,828 |
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.