Hansae Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,000.00	23,050.00	22,050.00	22,600.00	20,128.31	334,164
2023-10-31	21,400.00	23,800.00	21,400.00	22,850.00	20,350.97	1,333,705
2023-10-30	20,850.00	21,350.00	20,600.00	20,950.00	18,658.77	42,378
2023-10-27	21,500.00	21,500.00	20,500.00	20,850.00	18,569.70	61,255
2023-10-26	21,700.00	21,750.00	20,950.00	21,300.00	18,970.49	83,970
2023-10-25	21,300.00	22,050.00	21,100.00	21,700.00	19,326.74	170,617
2023-10-24	20,200.00	21,350.00	20,050.00	21,100.00	18,792.36	156,397
2023-10-23	20,900.00	21,750.00	20,600.00	20,750.00	18,480.64	227,749
2023-10-20	21,100.00	21,100.00	19,520.00	20,250.00	18,035.32	165,349
2023-10-19	20,350.00	21,200.00	20,000.00	21,100.00	18,792.36	181,195
2023-10-18	19,530.00	21,200.00	19,420.00	20,600.00	18,347.05	333,525
2023-10-17	19,530.00	19,530.00	19,130.00	19,270.00	17,162.50	58,819
2023-10-16	19,200.00	19,360.00	18,970.00	19,120.00	17,028.91	53,013
2023-10-13	19,240.00	19,590.00	19,060.00	19,280.00	17,171.41	66,821
2023-10-12	19,550.00	19,740.00	19,060.00	19,500.00	17,367.35	83,907
2023-10-11	18,870.00	19,540.00	18,810.00	19,500.00	17,367.35	112,869
2023-10-10	19,370.00	19,630.00	18,660.00	18,770.00	16,717.19	68,175
2023-10-06	19,060.00	19,480.00	19,010.00	19,130.00	17,037.81	36,210
2023-10-05	19,480.00	19,500.00	18,600.00	19,060.00	16,975.47	175,510
2023-10-04	19,320.00	19,700.00	19,010.00	19,440.00	17,313.91	99,720
2023-09-27	19,610.00	20,150.00	19,480.00	19,700.00	17,545.48	82,231
2023-09-26	20,550.00	20,900.00	19,500.00	19,760.00	17,598.91	139,915
2023-09-25	20,200.00	21,150.00	19,910.00	20,900.00	18,614.24	145,104
2023-09-22	20,000.00	20,450.00	19,710.00	20,200.00	17,990.79	113,477
2023-09-21	20,500.00	20,750.00	20,050.00	20,400.00	18,168.92	78,748
2023-09-20	20,550.00	21,000.00	20,350.00	20,800.00	18,525.17	100,510
2023-09-19	20,800.00	21,150.00	20,050.00	20,750.00	18,480.64	133,110
2023-09-18	21,250.00	21,400.00	20,800.00	21,000.00	18,703.30	58,328
2023-09-15	22,000.00	22,000.00	21,100.00	21,250.00	18,925.96	173,400
2023-09-14	20,800.00	22,050.00	20,800.00	22,050.00	19,638.46	257,348
2023-09-13	21,250.00	21,450.00	20,400.00	20,600.00	18,347.05	88,291
2023-09-12	21,700.00	22,100.00	20,700.00	21,200.00	18,881.43	193,526
2023-09-11	20,800.00	21,700.00	20,450.00	21,600.00	19,237.68	179,737
2023-09-08	21,250.00	21,250.00	20,500.00	20,800.00	18,525.17	88,286
2023-09-07	20,150.00	21,050.00	20,150.00	20,850.00	18,569.70	165,883
2023-09-06	20,800.00	20,850.00	20,050.00	20,350.00	18,124.39	163,371
2023-09-05	20,200.00	21,350.00	20,100.00	21,150.00	18,836.89	282,628
2023-09-04	20,100.00	20,600.00	19,950.00	20,200.00	17,990.79	117,481
2023-09-01	19,530.00	20,300.00	19,420.00	20,150.00	17,946.26	157,041
2023-08-31	19,480.00	19,580.00	19,170.00	19,520.00	17,385.16	80,612
2023-08-30	19,810.00	19,810.00	19,210.00	19,480.00	17,349.54	151,184
2023-08-29	19,330.00	19,500.00	19,000.00	19,470.00	17,340.63	141,962
2023-08-28	19,250.00	20,300.00	18,950.00	19,330.00	17,215.94	269,982
2023-08-25	18,800.00	19,190.00	18,510.00	18,930.00	16,859.69	213,303
2023-08-24	18,960.00	19,170.00	18,810.00	18,890.00	16,824.06	156,866
2023-08-23	20,100.00	20,100.00	18,580.00	18,950.00	16,877.50	430,808
2023-08-22	20,700.00	20,800.00	20,100.00	20,350.00	18,124.39	148,606
2023-08-21	20,950.00	21,100.00	20,400.00	20,650.00	18,391.58	76,081
2023-08-18	20,700.00	21,400.00	20,650.00	20,950.00	18,658.77	87,936
2023-08-17	20,900.00	21,300.00	20,400.00	20,950.00	18,658.77	97,658
2023-08-16	21,600.00	21,750.00	20,350.00	21,150.00	18,836.89	332,721
2023-08-14	20,700.00	21,800.00	20,550.00	21,800.00	19,415.81	416,742
2023-08-11	20,100.00	20,750.00	19,780.00	20,300.00	18,079.86	255,888
2023-08-10	19,280.00	20,850.00	19,200.00	20,050.00	17,857.20	399,236
2023-08-09	19,400.00	19,550.00	19,200.00	19,200.00	17,100.16	62,528
2023-08-08	19,700.00	20,050.00	19,210.00	19,210.00	17,109.07	173,613
2023-08-07	19,290.00	20,450.00	18,610.00	20,000.00	17,812.67	366,998
2023-08-04	17,580.00	19,960.00	17,580.00	19,390.00	17,269.38	608,897
2023-08-03	17,890.00	17,900.00	17,410.00	17,760.00	15,817.65	85,696
2023-08-02	18,010.00	18,090.00	17,500.00	17,740.00	15,799.83	124,169

← NewerPage 13 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.