Hansae Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	24,800.00	25,200.00	24,500.00	25,050.00	21,640.38	291,106
2022-05-17	25,950.00	25,950.00	24,500.00	24,800.00	21,424.41	621,634
2022-05-16	24,700.00	26,000.00	24,650.00	25,800.00	22,288.30	499,103
2022-05-13	24,950.00	25,600.00	24,100.00	24,650.00	21,294.83	387,820
2022-05-12	25,050.00	25,300.00	24,250.00	24,700.00	21,338.02	256,640
2022-05-11	25,100.00	25,600.00	24,700.00	25,300.00	21,856.35	172,163
2022-05-10	24,950.00	25,400.00	24,250.00	25,300.00	21,856.35	221,898
2022-05-09	25,100.00	25,200.00	24,050.00	24,950.00	21,553.99	399,266
2022-05-06	26,150.00	26,200.00	25,000.00	25,450.00	21,985.94	378,009
2022-05-04	26,500.00	26,650.00	25,950.00	26,300.00	22,720.24	162,027
2022-05-03	26,800.00	27,100.00	26,100.00	26,550.00	22,936.21	325,504
2022-05-02	25,800.00	27,100.00	25,650.00	26,700.00	23,065.80	450,904
2022-04-29	26,100.00	26,200.00	25,450.00	26,100.00	22,547.46	350,095
2022-04-28	25,300.00	25,750.00	25,000.00	25,450.00	21,985.94	213,047
2022-04-27	24,800.00	26,250.00	24,750.00	25,500.00	22,029.13	281,980
2022-04-26	24,850.00	25,750.00	24,350.00	25,500.00	22,029.13	460,132
2022-04-25	25,550.00	25,750.00	24,000.00	24,650.00	21,294.83	1,191,719
2022-04-22	26,600.00	26,900.00	25,500.00	26,300.00	22,720.24	583,341
2022-04-21	27,100.00	27,400.00	26,700.00	26,950.00	23,281.77	168,437
2022-04-20	27,050.00	27,600.00	26,700.00	26,900.00	23,238.57	267,460
2022-04-19	27,800.00	27,800.00	26,600.00	27,100.00	23,411.35	325,569
2022-04-18	26,950.00	27,700.00	26,600.00	27,450.00	23,713.71	255,562
2022-04-15	27,750.00	28,700.00	26,800.00	27,050.00	23,368.16	507,953
2022-04-14	27,850.00	28,550.00	27,700.00	28,000.00	24,188.85	404,263
2022-04-13	27,250.00	27,750.00	26,700.00	27,550.00	23,800.10	204,553
2022-04-12	27,200.00	27,250.00	26,300.00	27,000.00	23,324.96	238,650
2022-04-11	27,050.00	27,400.00	26,600.00	27,200.00	23,497.74	237,260
2022-04-08	27,700.00	27,700.00	26,550.00	27,150.00	23,454.55	369,846
2022-04-07	27,400.00	28,000.00	26,950.00	27,850.00	24,059.27	416,946
2022-04-06	29,050.00	29,350.00	27,550.00	27,900.00	24,102.46	483,636
2022-04-05	27,900.00	29,500.00	27,500.00	29,500.00	25,484.68	672,033
2022-04-04	26,900.00	28,300.00	26,850.00	27,900.00	24,102.46	408,194
2022-04-01	26,200.00	27,150.00	26,150.00	26,750.00	23,108.99	263,699
2022-03-31	27,000.00	27,350.00	26,200.00	26,650.00	23,022.60	229,549
2022-03-30	26,900.00	28,000.00	26,500.00	26,950.00	23,281.77	697,375
2022-03-29	26,900.00	27,050.00	26,500.00	26,700.00	23,065.80	361,861
2022-03-28	25,550.00	26,950.00	25,100.00	26,850.00	23,195.38	635,660
2022-03-25	25,800.00	26,400.00	25,100.00	25,550.00	22,072.33	458,772
2022-03-24	24,350.00	26,400.00	24,200.00	26,000.00	22,461.08	657,459
2022-03-23	24,650.00	24,800.00	24,000.00	24,550.00	21,208.44	319,491
2022-03-22	24,800.00	25,200.00	24,450.00	24,650.00	21,294.83	175,800
2022-03-21	24,450.00	24,900.00	24,200.00	24,800.00	21,424.41	238,021
2022-03-18	24,450.00	25,000.00	24,150.00	24,450.00	21,122.05	332,484
2022-03-17	24,350.00	24,750.00	23,650.00	24,600.00	21,251.63	496,394
2022-03-16	24,200.00	24,450.00	23,800.00	24,350.00	21,035.66	450,960
2022-03-15	21,600.00	24,000.00	21,200.00	23,700.00	20,474.13	1,427,317
2022-03-14	21,750.00	21,900.00	21,000.00	21,500.00	18,573.58	266,096
2022-03-11	21,300.00	21,950.00	21,100.00	21,750.00	18,789.55	388,003
2022-03-10	21,000.00	21,300.00	20,800.00	21,100.00	18,228.03	165,279
2022-03-08	21,650.00	21,750.00	20,600.00	20,700.00	17,882.47	412,097
2022-03-07	22,650.00	22,700.00	21,800.00	21,950.00	18,962.33	276,535
2022-03-04	23,250.00	23,750.00	22,700.00	22,800.00	19,696.64	335,381
2022-03-03	23,150.00	23,550.00	22,900.00	23,000.00	19,869.41	281,711
2022-03-02	22,400.00	23,400.00	22,350.00	23,050.00	19,912.61	242,416
2022-02-28	21,750.00	22,750.00	21,450.00	22,650.00	19,567.05	302,576
2022-02-25	22,100.00	22,300.00	21,750.00	21,800.00	18,832.75	236,659
2022-02-24	22,200.00	22,350.00	21,500.00	21,700.00	18,746.36	340,859
2022-02-23	22,300.00	22,650.00	22,000.00	22,650.00	19,567.05	173,944
2022-02-22	22,050.00	22,300.00	21,600.00	22,050.00	19,048.72	397,512
2022-02-21	22,750.00	22,850.00	22,350.00	22,700.00	19,610.25	269,926

← NewerPage 19 of 21 · 1,228 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.