Hansae Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17,360.00	17,390.00	17,010.00	17,260.00	15,372.33	195,589
2023-02-07	16,550.00	17,560.00	16,500.00	17,300.00	15,407.96	475,460
2023-02-06	16,570.00	16,800.00	16,220.00	16,630.00	14,811.23	285,505
2023-02-03	16,150.00	16,890.00	16,130.00	16,860.00	15,016.08	318,501
2023-02-02	16,180.00	16,270.00	16,010.00	16,150.00	14,383.73	147,080
2023-02-01	16,190.00	16,240.00	15,960.00	16,100.00	14,339.20	99,537
2023-01-31	16,050.00	16,350.00	16,000.00	16,240.00	14,463.88	105,780
2023-01-30	16,380.00	16,500.00	16,100.00	16,120.00	14,357.01	67,905
2023-01-27	16,010.00	16,490.00	16,000.00	16,460.00	14,659.82	148,840
2023-01-26	16,090.00	16,200.00	15,860.00	16,050.00	14,294.66	103,191
2023-01-25	16,450.00	16,520.00	16,040.00	16,090.00	14,330.29	131,969
2023-01-20	16,300.00	16,500.00	16,200.00	16,500.00	14,695.45	97,348
2023-01-19	16,250.00	16,650.00	16,100.00	16,300.00	14,517.32	170,366
2023-01-18	15,750.00	16,550.00	15,700.00	16,350.00	14,561.85	201,628
2023-01-17	16,050.00	16,050.00	15,750.00	15,850.00	14,116.54	138,664
2023-01-16	15,850.00	16,350.00	15,850.00	16,150.00	14,383.73	115,801
2023-01-13	15,700.00	16,050.00	15,700.00	15,950.00	14,205.60	111,480
2023-01-12	16,150.00	16,200.00	15,650.00	15,650.00	13,938.41	168,705
2023-01-11	16,150.00	16,250.00	15,900.00	16,150.00	14,383.73	132,585
2023-01-10	15,500.00	16,400.00	15,250.00	16,100.00	14,339.20	368,913
2023-01-09	15,100.00	15,600.00	14,950.00	15,500.00	13,804.82	190,025
2023-01-06	14,500.00	15,000.00	14,500.00	14,850.00	13,225.90	81,066
2023-01-05	15,000.00	15,200.00	14,600.00	14,700.00	13,092.31	202,917
2023-01-04	14,400.00	15,150.00	14,200.00	15,150.00	13,493.09	175,065
2023-01-03	14,650.00	14,750.00	14,100.00	14,450.00	12,869.65	225,659
2023-01-02	15,400.00	15,400.00	14,400.00	14,750.00	13,136.84	223,339
2022-12-29	15,750.00	15,750.00	15,200.00	15,400.00	13,715.75	208,123
2022-12-28	16,250.00	16,500.00	15,800.00	15,900.00	14,161.07	212,312
2022-12-27	16,150.00	16,700.00	16,050.00	16,650.00	14,383.73	241,358
2022-12-26	16,350.00	16,500.00	16,000.00	16,200.00	13,994.98	198,444
2022-12-23	16,750.00	17,000.00	16,350.00	16,350.00	14,124.56	225,041
2022-12-22	16,800.00	17,050.00	16,550.00	16,900.00	14,599.70	402,636
2022-12-21	15,900.00	16,650.00	15,800.00	16,550.00	14,297.34	443,880
2022-12-20	16,000.00	16,050.00	15,450.00	15,600.00	13,476.65	99,858
2022-12-19	16,050.00	16,400.00	16,000.00	16,000.00	13,822.20	70,913
2022-12-16	15,900.00	16,250.00	15,900.00	16,200.00	13,994.98	170,484
2022-12-15	16,300.00	16,550.00	16,050.00	16,250.00	14,038.17	157,570
2022-12-14	16,150.00	16,400.00	15,900.00	16,250.00	14,038.17	179,879
2022-12-13	15,800.00	15,950.00	15,650.00	15,900.00	13,735.81	117,494
2022-12-12	15,850.00	16,050.00	15,550.00	15,750.00	13,606.23	148,404
2022-12-09	15,450.00	15,950.00	15,450.00	15,850.00	13,692.62	168,829
2022-12-08	15,600.00	15,650.00	15,300.00	15,450.00	13,347.06	190,017
2022-12-07	15,850.00	15,850.00	15,350.00	15,500.00	13,390.26	215,961
2022-12-06	16,350.00	16,450.00	15,750.00	15,950.00	13,779.01	149,295
2022-12-05	16,050.00	16,500.00	16,000.00	16,350.00	14,124.56	236,155
2022-12-02	15,950.00	16,450.00	15,850.00	16,050.00	13,865.40	185,778
2022-12-01	16,100.00	16,150.00	15,900.00	15,950.00	13,779.01	138,674
2022-11-30	15,700.00	16,000.00	15,500.00	15,850.00	13,692.62	175,569
2022-11-29	15,250.00	15,750.00	15,250.00	15,750.00	13,606.23	90,715
2022-11-28	15,700.00	15,700.00	15,200.00	15,350.00	13,260.67	144,102
2022-11-25	15,800.00	15,900.00	15,500.00	15,700.00	13,563.03	144,544
2022-11-24	16,300.00	16,350.00	15,750.00	15,800.00	13,649.42	208,269
2022-11-23	16,050.00	16,350.00	15,850.00	16,100.00	13,908.59	285,610
2022-11-22	15,450.00	15,900.00	15,450.00	15,850.00	13,692.62	235,738
2022-11-21	15,850.00	15,900.00	15,450.00	15,650.00	13,519.84	193,801
2022-11-18	15,950.00	16,100.00	15,700.00	15,750.00	13,606.23	257,192
2022-11-17	16,650.00	16,850.00	15,800.00	15,850.00	13,692.62	620,432
2022-11-16	16,800.00	17,100.00	16,500.00	16,850.00	14,556.51	449,965
2022-11-15	17,050.00	17,050.00	16,600.00	16,750.00	14,470.12	551,504
2022-11-14	15,750.00	17,500.00	15,600.00	16,950.00	14,642.89	1,370,863

← NewerPage 16 of 21 · 1,223 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.