Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,670.00 | 7,850.00 | 7,520.00 | 7,730.00 | 7,242.98 | 16,941 |
| 2024-10-24 | 7,770.00 | 7,770.00 | 7,510.00 | 7,670.00 | 7,186.76 | 15,978 |
| 2024-10-23 | 7,780.00 | 7,820.00 | 7,640.00 | 7,810.00 | 7,317.94 | 9,787 |
| 2024-10-22 | 7,810.00 | 7,930.00 | 7,600.00 | 7,800.00 | 7,308.57 | 16,452 |
| 2024-10-21 | 7,710.00 | 7,870.00 | 7,680.00 | 7,770.00 | 7,280.46 | 13,863 |
| 2024-10-18 | 7,730.00 | 7,750.00 | 7,620.00 | 7,750.00 | 7,261.72 | 16,961 |
| 2024-10-17 | 7,840.00 | 7,840.00 | 7,720.00 | 7,730.00 | 7,242.98 | 11,270 |
| 2024-10-16 | 7,830.00 | 7,970.00 | 7,740.00 | 7,840.00 | 7,346.05 | 7,026 |
| 2024-10-15 | 7,950.00 | 7,970.00 | 7,700.00 | 7,840.00 | 7,346.05 | 21,233 |
| 2024-10-14 | 8,020.00 | 8,020.00 | 7,900.00 | 7,990.00 | 7,486.60 | 9,509 |
| 2024-10-11 | 8,000.00 | 8,140.00 | 7,900.00 | 8,060.00 | 7,552.19 | 23,061 |
| 2024-10-10 | 8,250.00 | 8,250.00 | 7,700.00 | 8,000.00 | 7,495.97 | 33,691 |
| 2024-10-08 | 8,280.00 | 8,320.00 | 8,100.00 | 8,250.00 | 7,730.22 | 18,731 |
| 2024-10-07 | 8,200.00 | 8,460.00 | 8,100.00 | 8,310.00 | 7,786.44 | 54,597 |
| 2024-10-04 | 7,930.00 | 8,300.00 | 7,930.00 | 8,200.00 | 7,683.37 | 76,881 |
| 2024-10-02 | 7,820.00 | 8,150.00 | 7,810.00 | 7,930.00 | 7,430.38 | 39,035 |
| 2024-09-30 | 7,830.00 | 7,980.00 | 7,660.00 | 7,800.00 | 7,308.57 | 16,849 |
| 2024-09-27 | 7,790.00 | 7,850.00 | 7,750.00 | 7,790.00 | 7,299.20 | 8,803 |
| 2024-09-26 | 7,620.00 | 7,800.00 | 7,610.00 | 7,790.00 | 7,299.20 | 18,791 |
| 2024-09-25 | 7,760.00 | 7,840.00 | 7,580.00 | 7,610.00 | 7,130.54 | 19,375 |
| 2024-09-24 | 7,880.00 | 7,900.00 | 7,590.00 | 7,760.00 | 7,271.09 | 18,190 |
| 2024-09-23 | 7,900.00 | 7,960.00 | 7,750.00 | 7,880.00 | 7,383.53 | 11,261 |
| 2024-09-20 | 7,780.00 | 7,880.00 | 7,680.00 | 7,860.00 | 7,364.79 | 12,261 |
| 2024-09-19 | 7,930.00 | 7,930.00 | 7,500.00 | 7,760.00 | 7,271.09 | 17,740 |
| 2024-09-13 | 7,900.00 | 7,980.00 | 7,790.00 | 7,950.00 | 7,449.12 | 14,496 |
| 2024-09-12 | 7,680.00 | 7,960.00 | 7,630.00 | 7,830.00 | 7,336.68 | 13,778 |
| 2024-09-11 | 7,460.00 | 7,640.00 | 7,430.00 | 7,600.00 | 7,121.17 | 20,775 |
| 2024-09-10 | 7,700.00 | 7,920.00 | 7,470.00 | 7,470.00 | 6,999.36 | 19,858 |
| 2024-09-09 | 7,380.00 | 7,760.00 | 7,210.00 | 7,700.00 | 7,214.87 | 25,705 |
| 2024-09-06 | 7,860.00 | 8,040.00 | 7,480.00 | 7,480.00 | 7,008.73 | 40,040 |
| 2024-09-05 | 8,120.00 | 8,300.00 | 7,360.00 | 7,840.00 | 7,346.05 | 51,284 |
| 2024-09-04 | 8,200.00 | 8,240.00 | 7,920.00 | 8,220.00 | 7,702.11 | 31,169 |
| 2024-09-03 | 8,280.00 | 8,400.00 | 8,200.00 | 8,270.00 | 7,748.96 | 29,247 |
| 2024-09-02 | 8,220.00 | 8,390.00 | 8,140.00 | 8,220.00 | 7,702.11 | 24,515 |
| 2024-08-30 | 8,160.00 | 8,410.00 | 8,060.00 | 8,220.00 | 7,702.11 | 43,292 |
| 2024-08-29 | 7,950.00 | 8,290.00 | 7,950.00 | 8,160.00 | 7,645.89 | 17,520 |
| 2024-08-28 | 8,150.00 | 8,240.00 | 7,960.00 | 8,170.00 | 7,655.26 | 41,638 |
| 2024-08-27 | 8,170.00 | 8,200.00 | 7,930.00 | 8,160.00 | 7,645.89 | 32,179 |
| 2024-08-26 | 8,330.00 | 8,500.00 | 8,070.00 | 8,160.00 | 7,645.89 | 32,843 |
| 2024-08-23 | 8,330.00 | 8,470.00 | 8,150.00 | 8,320.00 | 7,795.81 | 33,271 |
| 2024-08-22 | 8,280.00 | 8,460.00 | 7,850.00 | 8,330.00 | 7,805.18 | 63,856 |
| 2024-08-21 | 8,170.00 | 8,500.00 | 8,080.00 | 8,420.00 | 7,889.51 | 89,190 |
| 2024-08-20 | 8,200.00 | 8,220.00 | 8,000.00 | 8,170.00 | 7,655.26 | 45,672 |
| 2024-08-19 | 7,930.00 | 8,190.00 | 7,690.00 | 8,160.00 | 7,645.89 | 107,195 |
| 2024-08-16 | 7,310.00 | 7,930.00 | 7,260.00 | 7,930.00 | 7,430.38 | 155,386 |
| 2024-08-14 | 7,210.00 | 7,370.00 | 7,050.00 | 7,200.00 | 6,746.37 | 86,270 |
| 2024-08-13 | 6,630.00 | 7,460.00 | 6,400.00 | 7,460.00 | 6,989.99 | 56,971 |
| 2024-08-12 | 6,400.00 | 6,700.00 | 6,360.00 | 6,630.00 | 6,212.28 | 15,888 |
| 2024-08-09 | 6,060.00 | 6,340.00 | 6,060.00 | 6,330.00 | 5,931.18 | 8,901 |
| 2024-08-08 | 6,080.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,612.61 | 16,500 |
| 2024-08-07 | 5,930.00 | 6,230.00 | 5,910.00 | 6,090.00 | 5,706.31 | 16,942 |
| 2024-08-06 | 5,710.00 | 6,220.00 | 5,700.00 | 5,950.00 | 5,575.13 | 43,058 |
| 2024-08-05 | 6,950.00 | 7,210.00 | 5,330.00 | 5,710.00 | 5,350.25 | 175,477 |
| 2024-08-02 | 6,620.00 | 6,690.00 | 6,480.00 | 6,630.00 | 6,212.28 | 20,688 |
| 2024-08-01 | 6,760.00 | 6,760.00 | 6,640.00 | 6,650.00 | 6,231.02 | 15,295 |
| 2024-07-31 | 6,680.00 | 6,750.00 | 6,610.00 | 6,720.00 | 6,296.61 | 2,902 |
| 2024-07-30 | 6,790.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,259.13 | 3,900 |
| 2024-07-29 | 6,610.00 | 6,810.00 | 6,590.00 | 6,790.00 | 6,362.20 | 5,997 |
| 2024-07-26 | 6,750.00 | 6,800.00 | 6,610.00 | 6,610.00 | 6,193.54 | 12,670 |
| 2024-07-25 | 6,770.00 | 6,810.00 | 6,680.00 | 6,770.00 | 6,343.46 | 10,219 |
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.