Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,000.00 | 21,000.00 | 20,700.00 | 20,800.00 | 18,953.01 | 31,301 |
| 2024-04-25 | 20,600.00 | 21,100.00 | 20,600.00 | 20,850.00 | 18,998.57 | 38,098 |
| 2024-04-24 | 21,050.00 | 21,050.00 | 20,650.00 | 20,950.00 | 19,089.69 | 69,744 |
| 2024-04-23 | 21,100.00 | 21,350.00 | 20,550.00 | 20,950.00 | 19,089.69 | 69,652 |
| 2024-04-22 | 21,400.00 | 21,500.00 | 20,700.00 | 21,350.00 | 19,454.17 | 128,116 |
| 2024-04-19 | 20,550.00 | 21,150.00 | 20,400.00 | 20,550.00 | 18,725.20 | 94,346 |
| 2024-04-18 | 20,350.00 | 21,250.00 | 20,350.00 | 20,700.00 | 18,861.89 | 103,101 |
| 2024-04-17 | 19,120.00 | 20,700.00 | 19,000.00 | 20,400.00 | 18,588.52 | 156,839 |
| 2024-04-16 | 18,850.00 | 19,260.00 | 18,500.00 | 19,110.00 | 17,413.07 | 107,974 |
| 2024-04-15 | 19,490.00 | 19,590.00 | 19,270.00 | 19,270.00 | 17,558.87 | 40,490 |
| 2024-04-12 | 20,150.00 | 20,200.00 | 19,330.00 | 19,610.00 | 17,868.67 | 240,424 |
| 2024-04-11 | 20,250.00 | 20,750.00 | 20,100.00 | 20,100.00 | 18,315.16 | 68,448 |
| 2024-04-09 | 20,800.00 | 20,800.00 | 20,400.00 | 20,450.00 | 18,634.08 | 38,321 |
| 2024-04-08 | 20,300.00 | 21,000.00 | 20,200.00 | 20,500.00 | 18,679.64 | 54,789 |
| 2024-04-05 | 20,600.00 | 20,800.00 | 20,050.00 | 20,450.00 | 18,634.08 | 162,081 |
| 2024-04-04 | 21,700.00 | 21,700.00 | 20,850.00 | 20,950.00 | 19,089.69 | 118,829 |
| 2024-04-03 | 21,200.00 | 21,750.00 | 20,800.00 | 21,350.00 | 19,454.17 | 250,434 |
| 2024-04-02 | 20,850.00 | 21,500.00 | 20,800.00 | 21,200.00 | 19,317.49 | 186,817 |
| 2024-04-01 | 20,150.00 | 21,400.00 | 19,920.00 | 21,100.00 | 19,226.37 | 238,556 |
| 2024-03-29 | 20,150.00 | 20,650.00 | 19,970.00 | 19,990.00 | 18,214.93 | 244,362 |
| 2024-03-28 | 20,050.00 | 20,100.00 | 19,840.00 | 20,000.00 | 18,224.04 | 41,053 |
| 2024-03-27 | 19,700.00 | 20,250.00 | 19,700.00 | 20,000.00 | 18,224.04 | 59,373 |
| 2024-03-26 | 20,250.00 | 20,350.00 | 19,820.00 | 19,840.00 | 18,078.25 | 92,780 |
| 2024-03-25 | 20,150.00 | 20,300.00 | 19,960.00 | 20,000.00 | 18,224.04 | 58,739 |
| 2024-03-22 | 20,550.00 | 20,650.00 | 20,050.00 | 20,250.00 | 18,451.84 | 91,486 |
| 2024-03-21 | 20,350.00 | 20,850.00 | 20,200.00 | 20,750.00 | 18,907.45 | 123,040 |
| 2024-03-20 | 20,550.00 | 20,600.00 | 19,810.00 | 20,100.00 | 18,315.16 | 115,200 |
| 2024-03-19 | 19,580.00 | 20,700.00 | 19,570.00 | 20,300.00 | 18,497.40 | 134,067 |
| 2024-03-18 | 19,550.00 | 19,890.00 | 19,420.00 | 19,760.00 | 18,005.36 | 71,292 |
| 2024-03-15 | 19,590.00 | 19,870.00 | 19,350.00 | 19,350.00 | 17,631.76 | 119,224 |
| 2024-03-14 | 19,600.00 | 19,650.00 | 19,250.00 | 19,590.00 | 17,850.45 | 64,093 |
| 2024-03-13 | 19,450.00 | 19,770.00 | 19,250.00 | 19,340.00 | 17,622.65 | 100,540 |
| 2024-03-12 | 19,480.00 | 19,650.00 | 19,020.00 | 19,160.00 | 17,458.63 | 96,907 |
| 2024-03-11 | 18,580.00 | 19,590.00 | 18,510.00 | 19,250.00 | 17,540.64 | 157,093 |
| 2024-03-08 | 18,500.00 | 18,640.00 | 18,210.00 | 18,560.00 | 16,911.91 | 138,450 |
| 2024-03-07 | 19,140.00 | 19,140.00 | 18,100.00 | 18,220.00 | 16,602.10 | 320,711 |
| 2024-03-06 | 19,260.00 | 19,350.00 | 19,030.00 | 19,070.00 | 17,376.63 | 156,812 |
| 2024-03-05 | 19,790.00 | 19,960.00 | 19,030.00 | 19,260.00 | 17,549.75 | 205,954 |
| 2024-03-04 | 20,400.00 | 20,650.00 | 19,450.00 | 19,850.00 | 18,087.36 | 268,008 |
| 2024-02-29 | 21,600.00 | 22,050.00 | 20,300.00 | 20,400.00 | 18,588.52 | 278,188 |
| 2024-02-28 | 21,150.00 | 21,700.00 | 21,050.00 | 21,050.00 | 19,180.81 | 62,775 |
| 2024-02-27 | 21,450.00 | 21,500.00 | 20,850.00 | 21,200.00 | 19,317.49 | 68,301 |
| 2024-02-26 | 21,900.00 | 21,950.00 | 21,050.00 | 21,100.00 | 19,226.37 | 45,623 |
| 2024-02-23 | 21,400.00 | 21,800.00 | 21,400.00 | 21,700.00 | 19,773.09 | 54,235 |
| 2024-02-22 | 21,650.00 | 21,750.00 | 21,250.00 | 21,450.00 | 19,545.29 | 51,070 |
| 2024-02-21 | 21,100.00 | 21,650.00 | 21,000.00 | 21,400.00 | 19,499.73 | 59,687 |
| 2024-02-20 | 21,200.00 | 21,450.00 | 20,800.00 | 21,000.00 | 19,135.25 | 53,179 |
| 2024-02-19 | 21,400.00 | 21,650.00 | 21,100.00 | 21,200.00 | 19,317.49 | 56,702 |
| 2024-02-16 | 21,700.00 | 21,750.00 | 21,200.00 | 21,250.00 | 19,363.05 | 54,037 |
| 2024-02-15 | 21,800.00 | 21,800.00 | 21,050.00 | 21,550.00 | 19,636.41 | 86,285 |
| 2024-02-14 | 20,250.00 | 22,250.00 | 20,150.00 | 21,450.00 | 19,545.29 | 437,165 |
| 2024-02-13 | 20,350.00 | 20,550.00 | 20,100.00 | 20,450.00 | 18,634.08 | 27,371 |
| 2024-02-08 | 20,800.00 | 20,850.00 | 20,100.00 | 20,150.00 | 18,360.72 | 94,621 |
| 2024-02-07 | 20,800.00 | 20,800.00 | 20,300.00 | 20,600.00 | 18,770.77 | 44,029 |
| 2024-02-06 | 20,500.00 | 20,800.00 | 20,350.00 | 20,600.00 | 18,770.77 | 39,942 |
| 2024-02-05 | 20,350.00 | 20,750.00 | 20,150.00 | 20,650.00 | 18,816.33 | 58,104 |
| 2024-02-02 | 20,400.00 | 20,800.00 | 20,250.00 | 20,500.00 | 18,679.64 | 74,599 |
| 2024-02-01 | 20,400.00 | 20,650.00 | 20,250.00 | 20,350.00 | 18,542.96 | 60,336 |
| 2024-01-31 | 20,300.00 | 20,700.00 | 20,000.00 | 20,600.00 | 18,770.77 | 73,971 |
| 2024-01-30 | 19,670.00 | 20,500.00 | 19,670.00 | 20,450.00 | 18,634.08 | 110,350 |
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.