Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,410.00 | 9,500.00 | 9,180.00 | 9,190.00 | 9,190.00 | 52,318 |
| 2026-07-16 | 9,200.00 | 9,600.00 | 9,120.00 | 9,500.00 | 9,500.00 | 110,804 |
| 2026-07-15 | 9,230.00 | 9,310.00 | 9,090.00 | 9,100.00 | 9,100.00 | 52,589 |
| 2026-07-14 | 8,900.00 | 9,450.00 | 8,850.00 | 9,120.00 | 9,120.00 | 81,302 |
| 2026-07-13 | 9,150.00 | 9,400.00 | 8,980.00 | 9,050.00 | 9,050.00 | 81,108 |
| 2026-07-10 | 8,940.00 | 9,200.00 | 8,940.00 | 9,100.00 | 9,100.00 | 39,079 |
| 2026-07-09 | 8,800.00 | 9,020.00 | 8,480.00 | 9,000.00 | 9,000.00 | 72,269 |
| 2026-07-08 | 9,040.00 | 9,190.00 | 8,660.00 | 8,800.00 | 8,800.00 | 47,265 |
| 2026-07-07 | 8,900.00 | 9,140.00 | 8,780.00 | 9,020.00 | 9,020.00 | 86,676 |
| 2026-07-06 | 8,750.00 | 8,900.00 | 8,630.00 | 8,870.00 | 8,870.00 | 51,925 |
| 2026-07-03 | 8,800.00 | 9,010.00 | 8,580.00 | 8,720.00 | 8,720.00 | 129,903 |
| 2026-07-02 | 8,230.00 | 9,350.00 | 8,150.00 | 8,990.00 | 8,990.00 | 377,710 |
| 2026-07-01 | 8,150.00 | 8,250.00 | 8,070.00 | 8,220.00 | 8,220.00 | 21,969 |
| 2026-06-30 | 8,330.00 | 8,500.00 | 8,050.00 | 8,100.00 | 8,100.00 | 52,670 |
| 2026-06-29 | 7,850.00 | 8,410.00 | 7,850.00 | 8,370.00 | 8,370.00 | 37,602 |
| 2026-06-26 | 7,960.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 81,204 |
| 2026-06-25 | 8,170.00 | 8,260.00 | 7,970.00 | 8,010.00 | 8,010.00 | 57,769 |
| 2026-06-24 | 8,300.00 | 8,300.00 | 8,140.00 | 8,190.00 | 8,190.00 | 37,428 |
| 2026-06-23 | 8,590.00 | 8,590.00 | 8,200.00 | 8,220.00 | 8,220.00 | 88,642 |
| 2026-06-22 | 8,600.00 | 8,690.00 | 8,460.00 | 8,590.00 | 8,590.00 | 36,187 |
| 2026-06-19 | 8,730.00 | 8,730.00 | 8,430.00 | 8,570.00 | 8,570.00 | 88,067 |
| 2026-06-18 | 9,050.00 | 9,050.00 | 8,610.00 | 8,650.00 | 8,650.00 | 61,826 |
| 2026-06-17 | 9,110.00 | 9,230.00 | 9,000.00 | 9,040.00 | 9,040.00 | 54,124 |
| 2026-06-16 | 9,010.00 | 9,180.00 | 8,900.00 | 9,110.00 | 9,110.00 | 54,873 |
| 2026-06-15 | 8,930.00 | 9,060.00 | 8,880.00 | 8,950.00 | 8,950.00 | 49,805 |
| 2026-06-12 | 8,640.00 | 8,800.00 | 8,580.00 | 8,690.00 | 8,690.00 | 63,348 |
| 2026-06-11 | 8,370.00 | 8,590.00 | 8,310.00 | 8,490.00 | 8,490.00 | 53,739 |
| 2026-06-10 | 8,770.00 | 8,790.00 | 8,380.00 | 8,520.00 | 8,520.00 | 56,151 |
| 2026-06-09 | 8,410.00 | 9,010.00 | 8,410.00 | 8,760.00 | 8,760.00 | 48,607 |
| 2026-06-08 | 8,600.00 | 8,740.00 | 8,330.00 | 8,350.00 | 8,350.00 | 85,640 |
| 2026-06-05 | 8,420.00 | 9,010.00 | 8,410.00 | 8,850.00 | 8,850.00 | 165,525 |
| 2026-06-04 | 8,600.00 | 8,870.00 | 8,460.00 | 8,480.00 | 8,480.00 | 60,627 |
| 2026-06-02 | 8,600.00 | 8,780.00 | 8,430.00 | 8,780.00 | 8,780.00 | 88,414 |
| 2026-06-01 | 8,730.00 | 8,820.00 | 8,580.00 | 8,650.00 | 8,650.00 | 122,691 |
| 2026-05-29 | 9,190.00 | 9,240.00 | 8,720.00 | 8,860.00 | 8,860.00 | 148,606 |
| 2026-05-28 | 9,180.00 | 9,190.00 | 8,880.00 | 9,190.00 | 9,190.00 | 98,284 |
| 2026-05-27 | 9,250.00 | 9,250.00 | 8,920.00 | 9,090.00 | 9,090.00 | 138,302 |
| 2026-05-26 | 9,600.00 | 9,620.00 | 9,220.00 | 9,270.00 | 9,270.00 | 123,776 |
| 2026-05-22 | 9,350.00 | 9,510.00 | 9,160.00 | 9,450.00 | 9,450.00 | 120,217 |
| 2026-05-21 | 9,400.00 | 9,470.00 | 9,180.00 | 9,330.00 | 9,330.00 | 166,128 |
| 2026-05-20 | 9,800.00 | 9,800.00 | 9,100.00 | 9,260.00 | 9,260.00 | 205,423 |
| 2026-05-19 | 9,970.00 | 9,970.00 | 9,660.00 | 9,710.00 | 9,710.00 | 70,408 |
| 2026-05-18 | 10,160.00 | 10,500.00 | 9,720.00 | 9,750.00 | 9,750.00 | 204,426 |
| 2026-05-15 | 10,550.00 | 10,880.00 | 10,390.00 | 10,650.00 | 10,650.00 | 75,461 |
| 2026-05-14 | 10,390.00 | 10,550.00 | 10,310.00 | 10,450.00 | 10,450.00 | 73,423 |
| 2026-05-13 | 10,700.00 | 10,700.00 | 10,210.00 | 10,280.00 | 10,280.00 | 105,149 |
| 2026-05-12 | 10,590.00 | 10,640.00 | 10,190.00 | 10,630.00 | 10,630.00 | 109,752 |
| 2026-05-11 | 11,060.00 | 11,070.00 | 10,450.00 | 10,480.00 | 10,480.00 | 182,130 |
| 2026-05-08 | 11,360.00 | 11,450.00 | 10,940.00 | 11,060.00 | 11,060.00 | 189,528 |
| 2026-05-07 | 11,410.00 | 11,480.00 | 11,290.00 | 11,360.00 | 11,360.00 | 79,940 |
| 2026-05-06 | 11,630.00 | 11,680.00 | 11,260.00 | 11,280.00 | 11,280.00 | 123,239 |
| 2026-05-04 | 11,610.00 | 11,730.00 | 11,590.00 | 11,610.00 | 11,610.00 | 30,306 |
| 2026-04-30 | 11,900.00 | 11,900.00 | 11,530.00 | 11,540.00 | 11,540.00 | 56,210 |
| 2026-04-29 | 11,810.00 | 11,870.00 | 11,710.00 | 11,860.00 | 11,860.00 | 25,369 |
| 2026-04-28 | 11,610.00 | 11,830.00 | 11,610.00 | 11,810.00 | 11,810.00 | 41,553 |
| 2026-04-27 | 11,710.00 | 11,750.00 | 11,580.00 | 11,660.00 | 11,660.00 | 54,659 |
| 2026-04-24 | 11,640.00 | 11,710.00 | 11,530.00 | 11,700.00 | 11,700.00 | 38,139 |
| 2026-04-23 | 11,730.00 | 11,760.00 | 11,500.00 | 11,620.00 | 11,620.00 | 65,223 |
| 2026-04-22 | 11,930.00 | 11,940.00 | 11,670.00 | 11,710.00 | 11,710.00 | 45,826 |
| 2026-04-21 | 11,890.00 | 11,980.00 | 11,820.00 | 11,870.00 | 11,870.00 | 43,356 |
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.