Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 15,650.00 | 15,900.00 | 15,400.00 | 15,600.00 | 13,476.65 | 231,960 |
| 2022-11-10 | 15,400.00 | 15,600.00 | 15,150.00 | 15,150.00 | 13,087.90 | 201,848 |
| 2022-11-09 | 15,600.00 | 15,850.00 | 15,500.00 | 15,550.00 | 13,433.45 | 185,350 |
| 2022-11-08 | 15,650.00 | 15,750.00 | 15,200.00 | 15,450.00 | 13,347.06 | 187,971 |
| 2022-11-07 | 15,250.00 | 15,600.00 | 15,150.00 | 15,500.00 | 13,390.26 | 200,139 |
| 2022-11-04 | 14,550.00 | 15,300.00 | 14,500.00 | 15,300.00 | 13,217.48 | 244,258 |
| 2022-11-03 | 14,450.00 | 14,800.00 | 14,300.00 | 14,600.00 | 12,612.76 | 202,739 |
| 2022-11-02 | 14,900.00 | 15,200.00 | 14,750.00 | 14,800.00 | 12,785.54 | 427,429 |
| 2022-11-01 | 14,750.00 | 15,050.00 | 14,650.00 | 15,000.00 | 12,958.31 | 92,772 |
| 2022-10-31 | 15,000.00 | 15,050.00 | 14,600.00 | 14,750.00 | 12,742.34 | 184,468 |
| 2022-10-28 | 14,900.00 | 15,300.00 | 14,750.00 | 14,850.00 | 12,828.73 | 159,205 |
| 2022-10-27 | 14,750.00 | 15,150.00 | 14,650.00 | 14,850.00 | 12,828.73 | 245,692 |
| 2022-10-26 | 14,600.00 | 14,800.00 | 14,400.00 | 14,600.00 | 12,612.76 | 105,623 |
| 2022-10-25 | 14,650.00 | 14,750.00 | 14,400.00 | 14,500.00 | 12,526.37 | 105,425 |
| 2022-10-24 | 14,900.00 | 15,100.00 | 14,550.00 | 14,650.00 | 12,655.95 | 146,488 |
| 2022-10-21 | 14,750.00 | 14,950.00 | 14,450.00 | 14,700.00 | 12,699.15 | 159,463 |
| 2022-10-20 | 15,100.00 | 15,150.00 | 14,650.00 | 14,850.00 | 12,828.73 | 102,668 |
| 2022-10-19 | 15,150.00 | 15,350.00 | 15,000.00 | 15,200.00 | 13,131.09 | 174,884 |
| 2022-10-18 | 14,850.00 | 15,150.00 | 14,750.00 | 15,100.00 | 13,044.70 | 142,033 |
| 2022-10-17 | 14,300.00 | 14,800.00 | 14,150.00 | 14,550.00 | 12,569.56 | 128,612 |
| 2022-10-14 | 14,350.00 | 14,800.00 | 14,350.00 | 14,550.00 | 12,569.56 | 127,389 |
| 2022-10-13 | 14,650.00 | 14,800.00 | 14,150.00 | 14,150.00 | 12,224.01 | 200,190 |
| 2022-10-12 | 14,000.00 | 14,900.00 | 13,900.00 | 14,600.00 | 12,612.76 | 389,163 |
| 2022-10-11 | 13,950.00 | 14,400.00 | 13,900.00 | 14,000.00 | 12,094.43 | 269,226 |
| 2022-10-07 | 13,900.00 | 14,250.00 | 13,900.00 | 14,100.00 | 12,180.81 | 266,588 |
| 2022-10-06 | 13,800.00 | 14,300.00 | 13,750.00 | 14,100.00 | 12,180.81 | 177,790 |
| 2022-10-05 | 14,100.00 | 14,300.00 | 13,550.00 | 13,650.00 | 11,792.07 | 288,710 |
| 2022-10-04 | 13,650.00 | 13,900.00 | 13,550.00 | 13,800.00 | 11,921.65 | 360,003 |
| 2022-09-30 | 14,350.00 | 14,450.00 | 13,100.00 | 13,400.00 | 11,576.09 | 1,020,375 |
| 2022-09-29 | 14,900.00 | 15,200.00 | 14,500.00 | 14,550.00 | 12,569.56 | 306,958 |
| 2022-09-28 | 15,600.00 | 15,600.00 | 14,250.00 | 14,600.00 | 12,612.76 | 530,189 |
| 2022-09-27 | 15,550.00 | 15,850.00 | 15,100.00 | 15,500.00 | 13,390.26 | 284,285 |
| 2022-09-26 | 16,500.00 | 16,600.00 | 15,500.00 | 15,550.00 | 13,433.45 | 496,947 |
| 2022-09-23 | 17,050.00 | 17,200.00 | 16,600.00 | 16,700.00 | 14,426.92 | 551,269 |
| 2022-09-22 | 16,300.00 | 17,050.00 | 16,300.00 | 17,000.00 | 14,686.09 | 478,973 |
| 2022-09-21 | 16,800.00 | 17,100.00 | 16,450.00 | 16,550.00 | 14,297.34 | 413,927 |
| 2022-09-20 | 16,550.00 | 16,950.00 | 16,250.00 | 16,800.00 | 14,513.31 | 603,471 |
| 2022-09-19 | 16,300.00 | 16,500.00 | 15,950.00 | 16,350.00 | 14,124.56 | 415,727 |
| 2022-09-16 | 15,900.00 | 16,350.00 | 15,700.00 | 16,300.00 | 14,081.37 | 630,270 |
| 2022-09-15 | 15,350.00 | 15,850.00 | 15,100.00 | 15,600.00 | 13,476.65 | 367,907 |
| 2022-09-14 | 15,050.00 | 15,250.00 | 14,950.00 | 15,150.00 | 13,087.90 | 306,990 |
| 2022-09-13 | 15,500.00 | 15,750.00 | 15,450.00 | 15,650.00 | 13,519.84 | 199,082 |
| 2022-09-08 | 15,150.00 | 15,400.00 | 15,100.00 | 15,250.00 | 13,174.29 | 184,096 |
| 2022-09-07 | 15,250.00 | 15,250.00 | 14,750.00 | 15,000.00 | 12,958.31 | 195,813 |
| 2022-09-06 | 15,350.00 | 15,500.00 | 15,150.00 | 15,300.00 | 13,217.48 | 150,236 |
| 2022-09-05 | 15,000.00 | 15,500.00 | 15,000.00 | 15,350.00 | 13,260.67 | 183,856 |
| 2022-09-02 | 15,200.00 | 15,300.00 | 14,950.00 | 15,150.00 | 13,087.90 | 271,122 |
| 2022-09-01 | 15,600.00 | 15,650.00 | 15,050.00 | 15,050.00 | 13,001.51 | 464,860 |
| 2022-08-31 | 15,500.00 | 15,900.00 | 15,350.00 | 15,850.00 | 13,692.62 | 204,336 |
| 2022-08-30 | 15,450.00 | 15,700.00 | 15,350.00 | 15,650.00 | 13,519.84 | 282,106 |
| 2022-08-29 | 15,600.00 | 15,850.00 | 15,300.00 | 15,450.00 | 13,347.06 | 518,479 |
| 2022-08-26 | 16,700.00 | 16,700.00 | 16,250.00 | 16,350.00 | 14,124.56 | 256,976 |
| 2022-08-25 | 16,300.00 | 16,750.00 | 16,250.00 | 16,600.00 | 14,340.53 | 266,965 |
| 2022-08-24 | 16,300.00 | 16,450.00 | 15,900.00 | 16,250.00 | 14,038.17 | 263,485 |
| 2022-08-23 | 16,450.00 | 17,000.00 | 16,200.00 | 16,250.00 | 14,038.17 | 303,133 |
| 2022-08-22 | 16,400.00 | 16,900.00 | 16,250.00 | 16,700.00 | 14,426.92 | 257,030 |
| 2022-08-19 | 17,950.00 | 17,950.00 | 16,800.00 | 16,800.00 | 14,513.31 | 717,142 |
| 2022-08-18 | 17,800.00 | 18,350.00 | 17,800.00 | 17,900.00 | 15,463.59 | 430,526 |
| 2022-08-17 | 17,500.00 | 18,950.00 | 17,500.00 | 18,100.00 | 15,636.36 | 1,607,473 |
| 2022-08-16 | 17,800.00 | 17,850.00 | 17,000.00 | 17,250.00 | 14,902.06 | 538,455 |
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.