Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17,150.00 | 17,900.00 | 17,150.00 | 17,550.00 | 15,161.23 | 438,568 |
| 2022-08-11 | 17,300.00 | 17,350.00 | 17,050.00 | 17,150.00 | 14,815.67 | 276,569 |
| 2022-08-10 | 17,800.00 | 17,900.00 | 16,850.00 | 16,950.00 | 14,642.89 | 480,664 |
| 2022-08-09 | 17,550.00 | 18,150.00 | 17,350.00 | 17,950.00 | 15,506.78 | 330,895 |
| 2022-08-08 | 18,000.00 | 18,000.00 | 17,550.00 | 17,550.00 | 15,161.23 | 323,636 |
| 2022-08-05 | 16,850.00 | 18,200.00 | 16,850.00 | 18,000.00 | 15,549.98 | 1,159,787 |
| 2022-08-04 | 16,700.00 | 17,000.00 | 16,600.00 | 16,750.00 | 14,470.12 | 284,441 |
| 2022-08-03 | 16,300.00 | 16,550.00 | 16,300.00 | 16,550.00 | 14,297.34 | 218,959 |
| 2022-08-02 | 16,650.00 | 16,800.00 | 16,100.00 | 16,300.00 | 14,081.37 | 329,533 |
| 2022-08-01 | 16,850.00 | 16,900.00 | 16,600.00 | 16,700.00 | 14,426.92 | 257,533 |
| 2022-07-29 | 16,400.00 | 16,750.00 | 16,350.00 | 16,750.00 | 14,470.12 | 310,992 |
| 2022-07-28 | 16,800.00 | 16,950.00 | 16,200.00 | 16,250.00 | 14,038.17 | 299,343 |
| 2022-07-27 | 16,400.00 | 16,650.00 | 16,200.00 | 16,600.00 | 14,340.53 | 195,686 |
| 2022-07-26 | 16,650.00 | 16,650.00 | 16,250.00 | 16,450.00 | 14,210.95 | 266,736 |
| 2022-07-25 | 16,600.00 | 16,750.00 | 16,400.00 | 16,700.00 | 14,426.92 | 82,767 |
| 2022-07-22 | 16,700.00 | 16,850.00 | 16,500.00 | 16,600.00 | 14,340.53 | 91,488 |
| 2022-07-21 | 16,700.00 | 17,050.00 | 16,500.00 | 16,750.00 | 14,470.12 | 178,375 |
| 2022-07-20 | 16,950.00 | 17,400.00 | 16,600.00 | 16,700.00 | 14,426.92 | 299,231 |
| 2022-07-19 | 16,050.00 | 16,600.00 | 15,950.00 | 16,450.00 | 14,210.95 | 227,190 |
| 2022-07-18 | 15,800.00 | 16,150.00 | 15,550.00 | 16,000.00 | 13,822.20 | 219,515 |
| 2022-07-15 | 15,850.00 | 16,050.00 | 15,400.00 | 15,650.00 | 13,519.84 | 197,073 |
| 2022-07-14 | 15,950.00 | 16,200.00 | 15,650.00 | 15,750.00 | 13,606.23 | 305,130 |
| 2022-07-13 | 15,650.00 | 16,200.00 | 15,650.00 | 16,100.00 | 13,908.59 | 169,447 |
| 2022-07-12 | 16,450.00 | 16,500.00 | 15,500.00 | 15,800.00 | 13,649.42 | 464,850 |
| 2022-07-11 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 14,383.73 | 93,822 |
| 2022-07-08 | 17,200.00 | 17,350.00 | 16,900.00 | 16,900.00 | 14,599.70 | 176,407 |
| 2022-07-07 | 16,950.00 | 17,150.00 | 16,650.00 | 17,050.00 | 14,729.28 | 137,688 |
| 2022-07-06 | 16,850.00 | 17,600.00 | 16,850.00 | 16,900.00 | 14,599.70 | 275,408 |
| 2022-07-05 | 16,400.00 | 17,000.00 | 16,300.00 | 17,000.00 | 14,686.09 | 262,628 |
| 2022-07-04 | 16,700.00 | 16,750.00 | 16,000.00 | 16,350.00 | 14,124.56 | 199,486 |
| 2022-07-01 | 16,950.00 | 17,150.00 | 16,250.00 | 16,600.00 | 14,340.53 | 210,800 |
| 2022-06-30 | 17,400.00 | 17,400.00 | 16,850.00 | 16,950.00 | 14,642.89 | 209,071 |
| 2022-06-29 | 17,450.00 | 17,700.00 | 17,050.00 | 17,400.00 | 15,031.64 | 265,092 |
| 2022-06-28 | 17,650.00 | 18,000.00 | 17,500.00 | 17,900.00 | 15,463.59 | 226,365 |
| 2022-06-27 | 17,800.00 | 18,050.00 | 17,400.00 | 17,650.00 | 15,247.62 | 235,821 |
| 2022-06-24 | 16,550.00 | 17,600.00 | 16,550.00 | 17,600.00 | 15,204.42 | 331,745 |
| 2022-06-23 | 17,350.00 | 17,650.00 | 16,550.00 | 16,600.00 | 14,340.53 | 325,189 |
| 2022-06-22 | 18,450.00 | 18,450.00 | 17,300.00 | 17,350.00 | 14,988.45 | 276,583 |
| 2022-06-21 | 17,950.00 | 18,350.00 | 17,850.00 | 18,100.00 | 15,636.36 | 288,194 |
| 2022-06-20 | 18,800.00 | 18,850.00 | 17,550.00 | 17,900.00 | 15,463.59 | 419,839 |
| 2022-06-17 | 18,400.00 | 18,750.00 | 18,200.00 | 18,750.00 | 16,197.89 | 326,018 |
| 2022-06-16 | 19,500.00 | 20,000.00 | 18,850.00 | 18,950.00 | 16,370.67 | 423,034 |
| 2022-06-15 | 19,600.00 | 20,150.00 | 19,000.00 | 19,200.00 | 16,586.64 | 242,823 |
| 2022-06-14 | 19,450.00 | 19,850.00 | 19,100.00 | 19,700.00 | 17,018.58 | 410,334 |
| 2022-06-13 | 20,650.00 | 21,200.00 | 19,800.00 | 19,900.00 | 17,191.36 | 542,069 |
| 2022-06-10 | 21,100.00 | 21,500.00 | 21,000.00 | 21,250.00 | 18,357.61 | 275,368 |
| 2022-06-09 | 21,500.00 | 21,550.00 | 21,000.00 | 21,400.00 | 18,487.19 | 371,381 |
| 2022-06-08 | 21,800.00 | 21,900.00 | 21,600.00 | 21,650.00 | 18,703.17 | 217,680 |
| 2022-06-07 | 22,000.00 | 22,200.00 | 21,700.00 | 21,750.00 | 18,789.55 | 229,664 |
| 2022-06-03 | 22,250.00 | 22,250.00 | 21,850.00 | 21,950.00 | 18,962.33 | 219,765 |
| 2022-06-02 | 21,750.00 | 22,300.00 | 21,550.00 | 22,050.00 | 19,048.72 | 393,845 |
| 2022-05-31 | 22,400.00 | 22,450.00 | 21,800.00 | 21,850.00 | 18,875.94 | 558,816 |
| 2022-05-30 | 22,450.00 | 22,900.00 | 22,300.00 | 22,400.00 | 19,351.08 | 347,091 |
| 2022-05-27 | 22,400.00 | 22,500.00 | 21,900.00 | 22,150.00 | 19,135.11 | 349,523 |
| 2022-05-26 | 22,650.00 | 22,700.00 | 21,900.00 | 21,950.00 | 18,962.33 | 410,754 |
| 2022-05-25 | 22,400.00 | 22,550.00 | 21,850.00 | 22,350.00 | 19,307.89 | 444,024 |
| 2022-05-24 | 22,650.00 | 22,800.00 | 22,200.00 | 22,300.00 | 19,264.69 | 267,757 |
| 2022-05-23 | 23,150.00 | 23,200.00 | 22,350.00 | 22,650.00 | 19,567.05 | 352,730 |
| 2022-05-20 | 22,700.00 | 23,150.00 | 21,950.00 | 22,950.00 | 19,826.22 | 734,527 |
| 2022-05-19 | 24,350.00 | 24,350.00 | 22,400.00 | 22,700.00 | 19,610.25 | 1,412,557 |
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.