Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,100.00 | 20,200.00 | 19,940.00 | 20,000.00 | 18,224.04 | 35,069 |
| 2024-07-24 | 20,050.00 | 20,450.00 | 19,820.00 | 20,350.00 | 18,542.96 | 49,193 |
| 2024-07-23 | 20,100.00 | 20,400.00 | 20,000.00 | 20,100.00 | 18,315.16 | 87,720 |
| 2024-07-22 | 20,250.00 | 20,450.00 | 19,900.00 | 19,950.00 | 18,178.48 | 103,268 |
| 2024-07-19 | 20,950.00 | 21,000.00 | 20,350.00 | 20,450.00 | 18,634.08 | 56,251 |
| 2024-07-18 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 19,180.81 | 178,959 |
| 2024-07-17 | 21,600.00 | 22,050.00 | 21,000.00 | 21,500.00 | 19,590.85 | 190,747 |
| 2024-07-16 | 21,250.00 | 21,500.00 | 20,950.00 | 21,300.00 | 19,408.61 | 88,322 |
| 2024-07-15 | 21,650.00 | 21,700.00 | 21,050.00 | 21,400.00 | 19,499.73 | 67,515 |
| 2024-07-12 | 21,000.00 | 21,800.00 | 21,000.00 | 21,600.00 | 19,681.97 | 264,251 |
| 2024-07-11 | 20,550.00 | 21,250.00 | 20,100.00 | 20,650.00 | 18,816.33 | 250,441 |
| 2024-07-10 | 19,810.00 | 20,450.00 | 19,700.00 | 20,300.00 | 18,497.40 | 105,278 |
| 2024-07-09 | 19,470.00 | 20,050.00 | 19,410.00 | 20,000.00 | 18,224.04 | 112,726 |
| 2024-07-08 | 19,270.00 | 19,510.00 | 19,130.00 | 19,400.00 | 17,677.32 | 137,833 |
| 2024-07-05 | 19,240.00 | 19,590.00 | 19,050.00 | 19,380.00 | 17,659.10 | 142,931 |
| 2024-07-04 | 18,830.00 | 19,060.00 | 18,700.00 | 19,060.00 | 17,367.51 | 79,941 |
| 2024-07-03 | 19,460.00 | 19,590.00 | 18,750.00 | 18,750.00 | 17,085.04 | 237,488 |
| 2024-07-02 | 19,560.00 | 19,810.00 | 19,180.00 | 19,460.00 | 17,731.99 | 112,815 |
| 2024-07-01 | 20,200.00 | 20,200.00 | 19,540.00 | 19,700.00 | 17,950.68 | 111,403 |
| 2024-06-28 | 19,210.00 | 20,300.00 | 19,170.00 | 20,150.00 | 18,360.72 | 151,309 |
| 2024-06-27 | 19,900.00 | 19,960.00 | 19,090.00 | 19,200.00 | 17,495.08 | 201,262 |
| 2024-06-26 | 20,300.00 | 20,450.00 | 19,930.00 | 20,050.00 | 18,269.60 | 79,088 |
| 2024-06-25 | 20,300.00 | 20,550.00 | 20,000.00 | 20,450.00 | 18,634.08 | 101,810 |
| 2024-06-24 | 20,600.00 | 20,700.00 | 20,000.00 | 20,100.00 | 18,315.16 | 120,078 |
| 2024-06-21 | 20,900.00 | 20,950.00 | 20,400.00 | 20,500.00 | 18,679.64 | 110,305 |
| 2024-06-20 | 20,750.00 | 21,100.00 | 20,650.00 | 20,900.00 | 19,044.13 | 74,828 |
| 2024-06-19 | 21,300.00 | 21,500.00 | 20,700.00 | 20,800.00 | 18,953.01 | 97,744 |
| 2024-06-18 | 21,900.00 | 21,950.00 | 20,850.00 | 21,050.00 | 19,180.81 | 216,677 |
| 2024-06-17 | 21,150.00 | 21,700.00 | 20,800.00 | 21,700.00 | 19,773.09 | 118,088 |
| 2024-06-14 | 20,800.00 | 21,250.00 | 20,250.00 | 20,900.00 | 19,044.13 | 172,700 |
| 2024-06-13 | 20,850.00 | 21,150.00 | 20,800.00 | 20,850.00 | 18,998.57 | 75,639 |
| 2024-06-12 | 20,950.00 | 21,150.00 | 20,600.00 | 21,000.00 | 19,135.25 | 70,660 |
| 2024-06-11 | 20,700.00 | 21,250.00 | 20,700.00 | 20,900.00 | 19,044.13 | 109,875 |
| 2024-06-10 | 21,300.00 | 21,500.00 | 20,550.00 | 20,650.00 | 18,816.33 | 151,597 |
| 2024-06-07 | 20,900.00 | 21,700.00 | 20,800.00 | 21,300.00 | 19,408.61 | 181,971 |
| 2024-06-05 | 22,000.00 | 22,000.00 | 20,950.00 | 21,000.00 | 19,135.25 | 232,317 |
| 2024-06-04 | 23,050.00 | 23,150.00 | 21,950.00 | 22,050.00 | 20,092.01 | 285,816 |
| 2024-06-03 | 23,600.00 | 24,100.00 | 22,950.00 | 23,150.00 | 21,094.33 | 514,264 |
| 2024-05-31 | 21,700.00 | 25,350.00 | 21,700.00 | 23,600.00 | 21,504.37 | 2,853,284 |
| 2024-05-30 | 20,800.00 | 20,850.00 | 20,100.00 | 20,250.00 | 18,451.84 | 79,842 |
| 2024-05-29 | 20,150.00 | 20,400.00 | 20,000.00 | 20,250.00 | 18,451.84 | 61,090 |
| 2024-05-28 | 20,250.00 | 20,600.00 | 19,990.00 | 20,300.00 | 18,497.40 | 48,755 |
| 2024-05-27 | 20,450.00 | 20,450.00 | 19,920.00 | 20,250.00 | 18,451.84 | 51,123 |
| 2024-05-24 | 20,050.00 | 20,900.00 | 19,850.00 | 20,150.00 | 18,360.72 | 116,187 |
| 2024-05-23 | 20,600.00 | 20,650.00 | 20,050.00 | 20,050.00 | 18,269.60 | 88,152 |
| 2024-05-22 | 21,500.00 | 21,750.00 | 20,600.00 | 20,650.00 | 18,816.33 | 110,884 |
| 2024-05-21 | 22,050.00 | 22,050.00 | 21,450.00 | 21,450.00 | 19,545.29 | 37,895 |
| 2024-05-20 | 22,550.00 | 22,600.00 | 22,050.00 | 22,250.00 | 20,274.25 | 45,002 |
| 2024-05-17 | 22,300.00 | 22,550.00 | 21,950.00 | 22,300.00 | 20,319.81 | 76,582 |
| 2024-05-16 | 21,700.00 | 22,400.00 | 21,400.00 | 22,200.00 | 20,228.69 | 121,834 |
| 2024-05-14 | 21,300.00 | 21,850.00 | 21,300.00 | 21,650.00 | 19,727.53 | 44,343 |
| 2024-05-13 | 21,800.00 | 21,800.00 | 21,250.00 | 21,500.00 | 19,590.85 | 50,120 |
| 2024-05-10 | 21,850.00 | 22,200.00 | 21,700.00 | 21,800.00 | 19,864.21 | 49,638 |
| 2024-05-09 | 21,800.00 | 22,600.00 | 21,550.00 | 21,750.00 | 19,818.65 | 154,142 |
| 2024-05-08 | 21,600.00 | 22,350.00 | 21,450.00 | 21,800.00 | 19,864.21 | 119,261 |
| 2024-05-07 | 21,700.00 | 21,750.00 | 20,850.00 | 21,600.00 | 19,681.97 | 92,488 |
| 2024-05-03 | 21,750.00 | 21,750.00 | 21,200.00 | 21,500.00 | 19,590.85 | 29,853 |
| 2024-05-02 | 21,350.00 | 21,900.00 | 21,300.00 | 21,400.00 | 19,499.73 | 46,278 |
| 2024-04-30 | 21,850.00 | 21,900.00 | 21,500.00 | 21,650.00 | 19,727.53 | 54,420 |
| 2024-04-29 | 20,900.00 | 21,850.00 | 20,850.00 | 21,850.00 | 19,909.77 | 90,661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 600.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.