Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 16,590.00 | 16,850.00 | 16,330.00 | 16,700.00 | 14,873.58 | 196,027 |
| 2023-05-04 | 16,700.00 | 16,850.00 | 16,320.00 | 16,650.00 | 14,829.04 | 434,674 |
| 2023-05-03 | 17,120.00 | 17,480.00 | 16,910.00 | 16,950.00 | 15,096.23 | 95,961 |
| 2023-05-02 | 16,890.00 | 17,470.00 | 16,630.00 | 17,400.00 | 15,497.02 | 64,062 |
| 2023-04-28 | 17,860.00 | 17,860.00 | 16,890.00 | 16,940.00 | 15,087.33 | 182,095 |
| 2023-04-27 | 17,670.00 | 17,860.00 | 17,610.00 | 17,860.00 | 15,906.71 | 307,475 |
| 2023-04-26 | 17,600.00 | 17,720.00 | 17,250.00 | 17,660.00 | 15,728.58 | 267,275 |
| 2023-04-25 | 17,500.00 | 17,800.00 | 17,430.00 | 17,590.00 | 15,666.24 | 360,898 |
| 2023-04-24 | 17,410.00 | 17,550.00 | 17,350.00 | 17,480.00 | 15,568.27 | 148,256 |
| 2023-04-21 | 17,510.00 | 17,680.00 | 17,300.00 | 17,410.00 | 15,505.93 | 285,919 |
| 2023-04-20 | 17,420.00 | 17,680.00 | 17,420.00 | 17,550.00 | 15,630.61 | 345,523 |
| 2023-04-19 | 17,420.00 | 17,490.00 | 17,200.00 | 17,420.00 | 15,514.83 | 277,481 |
| 2023-04-18 | 17,020.00 | 17,430.00 | 17,020.00 | 17,390.00 | 15,488.11 | 280,161 |
| 2023-04-17 | 17,110.00 | 17,180.00 | 16,870.00 | 17,100.00 | 15,229.83 | 293,941 |
| 2023-04-14 | 17,230.00 | 17,300.00 | 17,060.00 | 17,110.00 | 15,238.74 | 177,621 |
| 2023-04-13 | 17,180.00 | 17,420.00 | 17,110.00 | 17,280.00 | 15,390.14 | 217,455 |
| 2023-04-12 | 17,610.00 | 17,650.00 | 17,130.00 | 17,180.00 | 15,301.08 | 348,948 |
| 2023-04-11 | 17,520.00 | 18,000.00 | 17,130.00 | 17,520.00 | 15,603.90 | 2,177,793 |
| 2023-04-10 | 15,380.00 | 16,320.00 | 15,130.00 | 16,210.00 | 14,437.17 | 481,311 |
| 2023-04-07 | 15,090.00 | 15,250.00 | 14,910.00 | 15,110.00 | 13,457.47 | 95,430 |
| 2023-04-06 | 15,400.00 | 15,400.00 | 15,000.00 | 15,060.00 | 13,412.94 | 221,869 |
| 2023-04-05 | 15,730.00 | 15,820.00 | 15,340.00 | 15,410.00 | 13,724.66 | 198,769 |
| 2023-04-04 | 15,570.00 | 15,720.00 | 15,410.00 | 15,650.00 | 13,938.41 | 115,029 |
| 2023-04-03 | 15,660.00 | 15,750.00 | 15,420.00 | 15,530.00 | 13,831.54 | 106,623 |
| 2023-03-31 | 15,540.00 | 15,640.00 | 15,460.00 | 15,530.00 | 13,831.54 | 82,452 |
| 2023-03-30 | 15,400.00 | 15,640.00 | 15,270.00 | 15,530.00 | 13,831.54 | 136,470 |
| 2023-03-29 | 15,300.00 | 15,590.00 | 15,210.00 | 15,300.00 | 13,626.69 | 147,970 |
| 2023-03-28 | 15,140.00 | 15,280.00 | 14,990.00 | 15,270.00 | 13,599.97 | 129,906 |
| 2023-03-27 | 15,200.00 | 15,200.00 | 14,850.00 | 15,080.00 | 13,430.75 | 100,316 |
| 2023-03-24 | 15,170.00 | 15,210.00 | 14,940.00 | 15,090.00 | 13,439.66 | 170,500 |
| 2023-03-23 | 15,330.00 | 15,330.00 | 15,060.00 | 15,160.00 | 13,502.00 | 147,991 |
| 2023-03-22 | 15,810.00 | 15,810.00 | 15,270.00 | 15,360.00 | 13,680.13 | 235,744 |
| 2023-03-21 | 15,640.00 | 15,860.00 | 15,570.00 | 15,680.00 | 13,965.13 | 80,170 |
| 2023-03-20 | 16,100.00 | 16,100.00 | 15,590.00 | 15,610.00 | 13,902.79 | 145,835 |
| 2023-03-17 | 15,860.00 | 16,180.00 | 15,860.00 | 15,930.00 | 14,187.79 | 112,731 |
| 2023-03-16 | 16,110.00 | 16,340.00 | 15,630.00 | 15,790.00 | 14,063.10 | 267,749 |
| 2023-03-15 | 16,590.00 | 16,700.00 | 16,360.00 | 16,400.00 | 14,606.39 | 190,013 |
| 2023-03-14 | 16,640.00 | 16,880.00 | 16,200.00 | 16,480.00 | 14,677.64 | 163,684 |
| 2023-03-13 | 17,350.00 | 17,350.00 | 16,640.00 | 16,880.00 | 15,033.89 | 147,094 |
| 2023-03-10 | 17,530.00 | 18,100.00 | 17,060.00 | 17,240.00 | 15,354.52 | 219,650 |
| 2023-03-09 | 17,430.00 | 18,090.00 | 17,410.00 | 17,700.00 | 15,764.21 | 231,322 |
| 2023-03-08 | 17,660.00 | 17,690.00 | 16,900.00 | 17,380.00 | 15,479.21 | 239,947 |
| 2023-03-07 | 16,790.00 | 17,880.00 | 16,790.00 | 17,780.00 | 15,835.46 | 357,333 |
| 2023-03-06 | 16,670.00 | 17,000.00 | 16,670.00 | 16,790.00 | 14,953.73 | 237,740 |
| 2023-03-03 | 17,090.00 | 17,090.00 | 16,430.00 | 16,670.00 | 14,846.86 | 347,729 |
| 2023-03-02 | 16,500.00 | 17,150.00 | 16,500.00 | 17,080.00 | 15,212.02 | 202,828 |
| 2023-02-28 | 17,280.00 | 17,280.00 | 16,630.00 | 16,680.00 | 14,855.76 | 162,360 |
| 2023-02-27 | 17,180.00 | 17,190.00 | 16,810.00 | 17,050.00 | 15,185.30 | 158,691 |
| 2023-02-24 | 17,300.00 | 17,350.00 | 17,140.00 | 17,330.00 | 15,434.67 | 116,695 |
| 2023-02-23 | 17,310.00 | 17,470.00 | 17,120.00 | 17,180.00 | 15,301.08 | 125,886 |
| 2023-02-22 | 17,500.00 | 17,500.00 | 17,060.00 | 17,370.00 | 15,470.30 | 215,255 |
| 2023-02-21 | 17,820.00 | 17,890.00 | 17,450.00 | 17,600.00 | 15,675.15 | 173,412 |
| 2023-02-20 | 18,130.00 | 18,130.00 | 17,800.00 | 17,930.00 | 15,969.05 | 206,601 |
| 2023-02-17 | 18,410.00 | 18,650.00 | 18,070.00 | 18,130.00 | 16,147.18 | 247,496 |
| 2023-02-16 | 17,780.00 | 18,850.00 | 17,700.00 | 18,510.00 | 16,485.62 | 917,176 |
| 2023-02-15 | 16,800.00 | 17,700.00 | 16,680.00 | 17,350.00 | 15,452.49 | 571,598 |
| 2023-02-14 | 16,730.00 | 16,860.00 | 16,650.00 | 16,690.00 | 14,864.67 | 74,292 |
| 2023-02-13 | 16,910.00 | 17,040.00 | 16,600.00 | 16,690.00 | 14,864.67 | 93,793 |
| 2023-02-10 | 16,780.00 | 17,100.00 | 16,620.00 | 17,000.00 | 15,140.77 | 146,643 |
| 2023-02-09 | 17,100.00 | 17,260.00 | 16,910.00 | 16,950.00 | 15,096.23 | 105,927 |
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.