Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 17,930.00 | 18,400.00 | 17,790.00 | 18,000.00 | 16,031.40 | 79,512 |
| 2023-07-31 | 18,250.00 | 18,280.00 | 17,710.00 | 17,930.00 | 15,969.05 | 105,736 |
| 2023-07-28 | 17,740.00 | 18,520.00 | 17,500.00 | 18,190.00 | 16,200.62 | 121,160 |
| 2023-07-27 | 17,130.00 | 18,290.00 | 17,130.00 | 17,910.00 | 15,951.24 | 145,494 |
| 2023-07-26 | 17,950.00 | 17,980.00 | 17,330.00 | 17,380.00 | 15,479.21 | 147,865 |
| 2023-07-25 | 18,320.00 | 18,320.00 | 17,980.00 | 18,000.00 | 16,031.40 | 66,849 |
| 2023-07-24 | 18,480.00 | 18,500.00 | 17,970.00 | 18,150.00 | 16,164.99 | 120,256 |
| 2023-07-21 | 18,330.00 | 18,880.00 | 17,900.00 | 18,480.00 | 16,458.90 | 157,180 |
| 2023-07-20 | 18,100.00 | 18,430.00 | 17,920.00 | 18,220.00 | 16,227.34 | 85,910 |
| 2023-07-19 | 18,370.00 | 18,690.00 | 18,050.00 | 18,100.00 | 16,120.46 | 97,715 |
| 2023-07-18 | 18,850.00 | 18,990.00 | 18,290.00 | 18,440.00 | 16,423.28 | 117,159 |
| 2023-07-17 | 19,020.00 | 19,130.00 | 18,570.00 | 18,680.00 | 16,637.03 | 92,290 |
| 2023-07-14 | 18,910.00 | 19,220.00 | 18,690.00 | 18,950.00 | 16,877.50 | 123,510 |
| 2023-07-13 | 19,750.00 | 19,850.00 | 18,870.00 | 18,900.00 | 16,832.97 | 263,768 |
| 2023-07-12 | 19,000.00 | 19,840.00 | 19,000.00 | 19,710.00 | 17,554.38 | 179,881 |
| 2023-07-11 | 19,010.00 | 19,200.00 | 18,680.00 | 19,030.00 | 16,948.75 | 203,354 |
| 2023-07-10 | 19,760.00 | 19,840.00 | 18,970.00 | 18,970.00 | 16,895.31 | 163,398 |
| 2023-07-07 | 19,620.00 | 20,200.00 | 19,510.00 | 19,760.00 | 17,598.91 | 171,094 |
| 2023-07-06 | 20,350.00 | 20,550.00 | 19,540.00 | 19,750.00 | 17,590.01 | 418,361 |
| 2023-07-05 | 20,850.00 | 21,200.00 | 20,500.00 | 20,600.00 | 18,347.05 | 178,309 |
| 2023-07-04 | 20,750.00 | 21,300.00 | 20,650.00 | 20,850.00 | 18,569.70 | 239,647 |
| 2023-07-03 | 21,250.00 | 21,600.00 | 20,350.00 | 20,850.00 | 18,569.70 | 292,235 |
| 2023-06-30 | 20,850.00 | 21,900.00 | 20,850.00 | 21,450.00 | 19,104.08 | 341,221 |
| 2023-06-29 | 20,750.00 | 21,300.00 | 20,500.00 | 21,000.00 | 18,703.30 | 426,882 |
| 2023-06-28 | 19,790.00 | 21,200.00 | 19,500.00 | 20,950.00 | 18,658.77 | 733,838 |
| 2023-06-27 | 18,840.00 | 19,900.00 | 18,760.00 | 19,800.00 | 17,634.54 | 606,561 |
| 2023-06-26 | 18,420.00 | 18,640.00 | 18,250.00 | 18,410.00 | 16,396.56 | 101,630 |
| 2023-06-23 | 18,670.00 | 19,330.00 | 18,240.00 | 18,400.00 | 16,387.65 | 151,035 |
| 2023-06-22 | 18,480.00 | 18,780.00 | 18,460.00 | 18,640.00 | 16,601.40 | 119,252 |
| 2023-06-21 | 18,810.00 | 18,810.00 | 18,320.00 | 18,450.00 | 16,432.18 | 166,591 |
| 2023-06-20 | 18,660.00 | 18,990.00 | 18,460.00 | 18,760.00 | 16,708.28 | 259,712 |
| 2023-06-19 | 17,850.00 | 18,700.00 | 17,850.00 | 18,620.00 | 16,583.59 | 496,942 |
| 2023-06-16 | 16,440.00 | 17,990.00 | 16,440.00 | 17,880.00 | 15,924.52 | 818,405 |
| 2023-06-15 | 16,620.00 | 16,620.00 | 16,320.00 | 16,400.00 | 14,606.39 | 117,830 |
| 2023-06-14 | 16,290.00 | 16,650.00 | 16,190.00 | 16,600.00 | 14,784.51 | 143,808 |
| 2023-06-13 | 16,390.00 | 16,390.00 | 16,240.00 | 16,300.00 | 14,517.32 | 60,209 |
| 2023-06-12 | 16,290.00 | 16,360.00 | 16,130.00 | 16,310.00 | 14,526.23 | 88,869 |
| 2023-06-09 | 16,550.00 | 16,550.00 | 16,100.00 | 16,280.00 | 14,499.51 | 124,807 |
| 2023-06-08 | 16,130.00 | 16,550.00 | 16,040.00 | 16,410.00 | 14,615.29 | 158,930 |
| 2023-06-07 | 16,350.00 | 16,520.00 | 16,110.00 | 16,120.00 | 14,357.01 | 111,838 |
| 2023-06-05 | 15,870.00 | 16,460.00 | 15,820.00 | 16,330.00 | 14,544.04 | 177,873 |
| 2023-06-02 | 15,830.00 | 15,840.00 | 15,630.00 | 15,680.00 | 13,965.13 | 102,644 |
| 2023-06-01 | 16,040.00 | 16,040.00 | 15,700.00 | 15,800.00 | 14,072.01 | 78,884 |
| 2023-05-31 | 15,920.00 | 16,100.00 | 15,830.00 | 15,910.00 | 14,169.98 | 128,853 |
| 2023-05-30 | 16,110.00 | 16,290.00 | 15,710.00 | 15,930.00 | 14,187.79 | 118,119 |
| 2023-05-26 | 15,770.00 | 16,220.00 | 15,770.00 | 15,890.00 | 14,152.16 | 183,296 |
| 2023-05-25 | 15,980.00 | 15,980.00 | 15,720.00 | 15,740.00 | 14,018.57 | 171,960 |
| 2023-05-24 | 16,330.00 | 16,330.00 | 15,860.00 | 15,980.00 | 14,232.32 | 211,508 |
| 2023-05-23 | 16,490.00 | 16,580.00 | 16,340.00 | 16,340.00 | 14,552.95 | 122,343 |
| 2023-05-22 | 16,690.00 | 16,720.00 | 16,360.00 | 16,490.00 | 14,686.54 | 178,909 |
| 2023-05-19 | 16,700.00 | 16,830.00 | 16,530.00 | 16,550.00 | 14,739.98 | 109,457 |
| 2023-05-18 | 16,730.00 | 16,820.00 | 16,650.00 | 16,690.00 | 14,864.67 | 69,927 |
| 2023-05-17 | 17,100.00 | 17,100.00 | 16,660.00 | 16,720.00 | 14,891.39 | 186,678 |
| 2023-05-16 | 17,970.00 | 17,970.00 | 17,010.00 | 17,140.00 | 15,265.45 | 216,918 |
| 2023-05-15 | 17,760.00 | 18,400.00 | 17,440.00 | 17,750.00 | 15,808.74 | 335,405 |
| 2023-05-12 | 17,950.00 | 18,230.00 | 17,530.00 | 17,660.00 | 15,728.58 | 188,292 |
| 2023-05-11 | 16,880.00 | 18,410.00 | 16,800.00 | 18,160.00 | 16,173.90 | 771,901 |
| 2023-05-10 | 17,240.00 | 17,300.00 | 16,840.00 | 16,880.00 | 15,033.89 | 278,429 |
| 2023-05-09 | 16,850.00 | 17,390.00 | 16,680.00 | 17,270.00 | 15,381.24 | 222,368 |
| 2023-05-08 | 16,590.00 | 16,850.00 | 16,330.00 | 16,700.00 | 14,873.58 | 196,027 |
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.