Hansae Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19,840.00	19,900.00	19,590.00	19,670.00	17,923.35	104,392
2024-01-26	19,670.00	19,960.00	19,530.00	19,670.00	17,923.35	52,681
2024-01-25	19,590.00	20,050.00	19,500.00	19,960.00	18,187.60	55,982
2024-01-24	19,720.00	19,780.00	19,430.00	19,590.00	17,850.45	49,468
2024-01-23	20,100.00	20,100.00	19,650.00	19,720.00	17,968.91	71,773
2024-01-22	19,900.00	20,100.00	19,900.00	20,000.00	18,224.04	38,777
2024-01-19	20,100.00	20,400.00	19,840.00	19,860.00	18,096.48	69,424
2024-01-18	19,650.00	20,300.00	19,520.00	20,100.00	18,315.16	91,233
2024-01-17	19,490.00	19,740.00	19,110.00	19,720.00	17,968.91	85,992
2024-01-16	19,950.00	20,100.00	19,080.00	19,370.00	17,649.99	155,923
2024-01-15	20,100.00	20,200.00	19,900.00	20,000.00	18,224.04	33,948
2024-01-12	20,150.00	20,250.00	19,950.00	20,100.00	18,315.16	45,673
2024-01-11	20,050.00	20,450.00	20,050.00	20,150.00	18,360.72	64,358
2024-01-10	20,500.00	20,550.00	19,950.00	20,050.00	18,269.60	99,194
2024-01-09	20,400.00	20,550.00	20,200.00	20,500.00	18,679.64	72,852
2024-01-08	19,840.00	20,350.00	19,800.00	20,050.00	18,269.60	156,828
2024-01-05	20,350.00	20,450.00	19,770.00	19,830.00	18,069.14	130,873
2024-01-04	20,250.00	20,700.00	20,150.00	20,350.00	18,542.96	128,356
2024-01-03	20,650.00	20,700.00	20,050.00	20,250.00	18,451.84	101,132
2024-01-02	21,050.00	21,100.00	20,600.00	20,600.00	18,770.77	94,267
2023-12-28	20,900.00	21,350.00	20,900.00	21,050.00	19,180.81	115,434
2023-12-27	22,150.00	22,150.00	20,600.00	21,150.00	19,271.93	325,531
2023-12-26	22,100.00	22,250.00	21,750.00	22,150.00	19,727.53	62,881
2023-12-22	22,050.00	22,150.00	21,800.00	21,950.00	19,549.40	37,900
2023-12-21	22,050.00	22,450.00	21,900.00	21,900.00	19,504.87	57,368
2023-12-20	22,600.00	22,600.00	22,050.00	22,350.00	19,905.65	74,641
2023-12-19	21,800.00	22,500.00	21,800.00	22,400.00	19,950.19	87,423
2023-12-18	21,650.00	22,150.00	21,650.00	21,900.00	19,504.87	37,118
2023-12-15	21,750.00	22,000.00	21,600.00	21,700.00	19,326.74	50,348
2023-12-14	22,450.00	22,500.00	21,550.00	21,700.00	19,326.74	195,686
2023-12-13	22,500.00	22,500.00	21,950.00	22,150.00	19,727.53	86,960
2023-12-12	22,450.00	22,550.00	22,150.00	22,300.00	19,861.12	74,580
2023-12-11	21,250.00	22,600.00	21,150.00	22,350.00	19,905.65	175,285
2023-12-08	21,200.00	21,350.00	20,950.00	21,100.00	18,792.36	78,368
2023-12-07	21,500.00	21,550.00	20,800.00	21,100.00	18,792.36	122,684
2023-12-06	21,550.00	21,850.00	21,400.00	21,650.00	19,282.21	82,153
2023-12-05	21,400.00	22,200.00	21,400.00	21,600.00	19,237.68	123,031
2023-12-04	21,300.00	21,800.00	20,850.00	21,650.00	19,282.21	108,419
2023-12-01	20,700.00	21,150.00	20,450.00	20,950.00	18,658.77	159,407
2023-11-30	21,050.00	21,250.00	20,400.00	20,750.00	18,480.64	193,216
2023-11-29	21,850.00	22,100.00	21,050.00	21,250.00	18,925.96	159,408
2023-11-28	22,150.00	22,300.00	21,750.00	21,850.00	19,460.34	80,532
2023-11-27	22,150.00	22,150.00	21,600.00	22,050.00	19,638.46	90,782
2023-11-24	22,250.00	22,250.00	21,750.00	22,100.00	19,683.00	78,623
2023-11-23	22,850.00	22,950.00	21,900.00	22,200.00	19,772.06	169,657
2023-11-22	23,250.00	23,600.00	22,850.00	22,950.00	20,440.03	109,795
2023-11-21	23,250.00	23,850.00	22,750.00	23,550.00	20,974.41	105,605
2023-11-20	23,800.00	23,900.00	22,950.00	23,050.00	20,529.10	113,891
2023-11-17	23,650.00	24,500.00	23,050.00	23,350.00	20,796.29	391,058
2023-11-16	22,850.00	23,950.00	22,500.00	23,000.00	20,484.57	327,879
2023-11-15	22,600.00	22,750.00	22,050.00	22,350.00	19,905.65	183,809
2023-11-14	23,150.00	23,550.00	22,250.00	22,250.00	19,816.59	275,157
2023-11-13	22,950.00	24,300.00	22,500.00	23,200.00	20,662.69	290,173
2023-11-10	23,700.00	23,750.00	23,050.00	23,050.00	20,529.10	101,822
2023-11-09	22,900.00	24,450.00	22,850.00	24,000.00	21,375.20	378,598
2023-11-08	22,750.00	23,250.00	22,650.00	22,950.00	20,440.03	83,615
2023-11-07	22,450.00	23,100.00	22,350.00	22,700.00	20,217.38	138,066
2023-11-06	22,400.00	22,950.00	21,350.00	22,900.00	20,395.50	268,011
2023-11-03	22,800.00	23,200.00	22,200.00	22,200.00	19,772.06	191,471
2023-11-02	22,400.00	22,750.00	21,250.00	22,600.00	20,128.31	448,879

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.