Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,520.00 | 6,700.00 | 6,500.00 | 6,680.00 | 6,469.69 | 11,124 |
| 2025-01-21 | 6,510.00 | 6,550.00 | 6,460.00 | 6,550.00 | 6,343.78 | 3,091 |
| 2025-01-20 | 6,560.00 | 6,640.00 | 6,430.00 | 6,510.00 | 6,305.04 | 11,486 |
| 2025-01-17 | 6,600.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,353.46 | 2,308 |
| 2025-01-16 | 6,660.00 | 6,800.00 | 6,550.00 | 6,600.00 | 6,392.20 | 13,893 |
| 2025-01-15 | 6,690.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,450.31 | 8,417 |
| 2025-01-14 | 6,670.00 | 6,710.00 | 6,650.00 | 6,690.00 | 6,479.37 | 1,201 |
| 2025-01-13 | 6,840.00 | 6,840.00 | 6,650.00 | 6,670.00 | 6,460.00 | 4,366 |
| 2025-01-10 | 6,850.00 | 6,850.00 | 6,730.00 | 6,840.00 | 6,624.65 | 3,995 |
| 2025-01-09 | 6,820.00 | 6,920.00 | 6,750.00 | 6,820.00 | 6,605.28 | 6,024 |
| 2025-01-08 | 6,740.00 | 6,870.00 | 6,690.00 | 6,820.00 | 6,605.28 | 10,367 |
| 2025-01-07 | 6,720.00 | 6,790.00 | 6,660.00 | 6,790.00 | 6,576.22 | 10,491 |
| 2025-01-06 | 6,660.00 | 6,730.00 | 6,650.00 | 6,720.00 | 6,508.43 | 7,530 |
| 2025-01-03 | 6,620.00 | 6,730.00 | 6,550.00 | 6,700.00 | 6,489.06 | 19,460 |
| 2025-01-02 | 6,690.00 | 6,690.00 | 6,470.00 | 6,630.00 | 6,421.26 | 8,832 |
| 2024-12-30 | 6,550.00 | 6,790.00 | 6,550.00 | 6,710.00 | 6,498.74 | 8,000 |
| 2024-12-27 | 6,700.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,489.06 | 4,591 |
| 2024-12-26 | 6,700.00 | 6,760.00 | 6,650.00 | 6,760.00 | 6,334.09 | 11,004 |
| 2024-12-24 | 6,730.00 | 6,800.00 | 6,670.00 | 6,700.00 | 6,277.87 | 9,585 |
| 2024-12-23 | 6,670.00 | 6,740.00 | 6,620.00 | 6,730.00 | 6,305.98 | 5,733 |
| 2024-12-20 | 6,720.00 | 6,770.00 | 6,510.00 | 6,670.00 | 6,249.76 | 37,974 |
| 2024-12-19 | 6,770.00 | 6,830.00 | 6,630.00 | 6,770.00 | 6,343.46 | 6,265 |
| 2024-12-18 | 6,840.00 | 6,880.00 | 6,760.00 | 6,770.00 | 6,343.46 | 2,584 |
| 2024-12-17 | 6,830.00 | 6,850.00 | 6,750.00 | 6,840.00 | 6,409.05 | 3,928 |
| 2024-12-16 | 6,770.00 | 6,860.00 | 6,720.00 | 6,830.00 | 6,399.68 | 12,134 |
| 2024-12-13 | 6,750.00 | 6,780.00 | 6,610.00 | 6,770.00 | 6,343.46 | 8,666 |
| 2024-12-12 | 6,610.00 | 6,750.00 | 6,610.00 | 6,710.00 | 6,287.24 | 9,305 |
| 2024-12-11 | 6,450.00 | 6,710.00 | 6,450.00 | 6,570.00 | 6,156.06 | 12,944 |
| 2024-12-10 | 6,270.00 | 6,510.00 | 6,270.00 | 6,430.00 | 6,024.88 | 15,891 |
| 2024-12-09 | 6,250.00 | 6,350.00 | 6,200.00 | 6,240.00 | 5,846.86 | 18,457 |
| 2024-12-06 | 6,540.00 | 6,550.00 | 6,220.00 | 6,410.00 | 6,006.14 | 20,516 |
| 2024-12-05 | 6,660.00 | 6,660.00 | 6,450.00 | 6,570.00 | 6,156.06 | 17,635 |
| 2024-12-04 | 6,460.00 | 6,660.00 | 6,450.00 | 6,660.00 | 6,240.39 | 18,504 |
| 2024-12-03 | 6,600.00 | 6,620.00 | 6,520.00 | 6,600.00 | 6,184.17 | 11,072 |
| 2024-12-02 | 6,690.00 | 6,730.00 | 6,450.00 | 6,620.00 | 6,202.91 | 41,661 |
| 2024-11-29 | 6,830.00 | 6,890.00 | 6,580.00 | 6,680.00 | 6,259.13 | 39,960 |
| 2024-11-28 | 6,910.00 | 7,250.00 | 6,830.00 | 6,890.00 | 6,455.90 | 14,183 |
| 2024-11-27 | 6,940.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,465.27 | 19,876 |
| 2024-11-26 | 6,960.00 | 7,110.00 | 6,870.00 | 6,940.00 | 6,502.75 | 30,582 |
| 2024-11-25 | 6,950.00 | 7,050.00 | 6,870.00 | 7,030.00 | 6,587.08 | 25,884 |
| 2024-11-22 | 6,890.00 | 6,980.00 | 6,840.00 | 6,950.00 | 6,512.12 | 29,095 |
| 2024-11-21 | 6,910.00 | 7,110.00 | 6,870.00 | 6,890.00 | 6,455.90 | 28,195 |
| 2024-11-20 | 7,500.00 | 7,510.00 | 6,920.00 | 7,010.00 | 6,568.34 | 152,085 |
| 2024-11-19 | 6,840.00 | 7,120.00 | 6,810.00 | 7,000.00 | 6,558.97 | 25,551 |
| 2024-11-18 | 6,640.00 | 6,880.00 | 6,560.00 | 6,840.00 | 6,409.05 | 78,726 |
| 2024-11-15 | 6,550.00 | 6,770.00 | 6,350.00 | 6,630.00 | 6,212.28 | 53,139 |
| 2024-11-14 | 7,030.00 | 7,180.00 | 6,540.00 | 6,540.00 | 6,127.95 | 54,613 |
| 2024-11-13 | 7,250.00 | 7,260.00 | 6,900.00 | 7,030.00 | 6,587.08 | 53,960 |
| 2024-11-12 | 7,780.00 | 7,780.00 | 7,280.00 | 7,310.00 | 6,849.44 | 45,803 |
| 2024-11-11 | 7,940.00 | 8,030.00 | 7,620.00 | 7,800.00 | 7,308.57 | 39,533 |
| 2024-11-08 | 8,170.00 | 8,270.00 | 8,000.00 | 8,000.00 | 7,495.97 | 24,936 |
| 2024-11-07 | 8,040.00 | 8,250.00 | 7,860.00 | 8,170.00 | 7,655.26 | 45,023 |
| 2024-11-06 | 8,840.00 | 8,870.00 | 8,020.00 | 8,020.00 | 7,514.71 | 94,948 |
| 2024-11-05 | 8,240.00 | 8,900.00 | 8,240.00 | 8,730.00 | 8,179.98 | 126,120 |
| 2024-11-04 | 8,350.00 | 8,430.00 | 8,000.00 | 8,230.00 | 7,711.48 | 33,714 |
| 2024-11-01 | 8,240.00 | 8,370.00 | 8,110.00 | 8,300.00 | 7,777.07 | 42,268 |
| 2024-10-31 | 8,230.00 | 8,310.00 | 8,000.00 | 8,240.00 | 7,720.85 | 48,911 |
| 2024-10-30 | 8,150.00 | 8,410.00 | 8,090.00 | 8,300.00 | 7,777.07 | 57,002 |
| 2024-10-29 | 8,140.00 | 8,350.00 | 7,900.00 | 8,150.00 | 7,636.52 | 21,320 |
| 2024-10-28 | 7,740.00 | 8,140.00 | 7,700.00 | 8,140.00 | 7,627.15 | 26,855 |
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.