Hansae Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	23,300.00	23,450.00	22,600.00	23,200.00	20,042.19	403,450
2022-02-17	23,400.00	23,650.00	22,850.00	23,150.00	19,999.00	495,443
2022-02-16	23,700.00	23,950.00	23,100.00	23,400.00	20,214.97	389,595
2022-02-15	25,600.00	25,700.00	23,200.00	23,400.00	20,214.97	641,207
2022-02-14	25,000.00	25,700.00	24,700.00	25,000.00	21,597.19	248,409
2022-02-11	25,950.00	26,100.00	25,150.00	25,150.00	21,726.77	297,757
2022-02-10	26,550.00	27,400.00	25,750.00	26,150.00	22,590.66	605,899
2022-02-09	26,200.00	26,450.00	25,350.00	26,400.00	22,806.63	256,071
2022-02-08	25,850.00	26,700.00	25,550.00	25,950.00	22,417.88	499,413
2022-02-07	25,050.00	26,050.00	24,450.00	25,800.00	22,288.30	724,411
2022-02-04	24,600.00	25,250.00	24,350.00	25,100.00	21,683.58	290,867
2022-02-03	25,000.00	25,050.00	24,300.00	24,700.00	21,338.02	270,855
2022-01-28	23,350.00	24,800.00	23,300.00	24,800.00	21,424.41	349,262
2022-01-27	23,550.00	24,150.00	22,700.00	23,500.00	20,301.36	395,427
2022-01-26	24,050.00	24,550.00	23,150.00	23,500.00	20,301.36	236,194
2022-01-25	24,150.00	24,850.00	23,650.00	24,150.00	20,862.88	370,492
2022-01-24	24,200.00	24,500.00	23,750.00	24,050.00	20,776.50	305,665
2022-01-21	24,500.00	24,550.00	23,900.00	24,400.00	21,078.86	229,491
2022-01-20	24,750.00	25,200.00	24,450.00	24,600.00	21,251.63	240,391
2022-01-19	24,500.00	25,200.00	24,250.00	24,650.00	21,294.83	364,586
2022-01-18	23,550.00	25,200.00	23,500.00	24,850.00	21,467.61	786,724
2022-01-17	23,200.00	23,850.00	23,150.00	23,500.00	20,301.36	182,301
2022-01-14	24,200.00	24,250.00	23,150.00	23,300.00	20,128.58	345,556
2022-01-13	23,450.00	24,750.00	23,400.00	24,050.00	20,776.50	947,368
2022-01-12	22,550.00	22,750.00	22,050.00	22,650.00	19,567.05	199,458
2022-01-11	23,200.00	23,500.00	22,300.00	22,500.00	19,437.47	214,968
2022-01-10	23,350.00	23,950.00	23,200.00	23,350.00	20,171.77	354,650
2022-01-07	23,150.00	23,650.00	22,850.00	23,250.00	20,085.39	384,645
2022-01-06	22,100.00	23,400.00	22,000.00	23,350.00	20,171.77	762,545
2022-01-05	21,850.00	22,800.00	21,750.00	22,150.00	19,135.11	250,218
2022-01-04	22,000.00	22,200.00	21,700.00	22,050.00	19,048.72	150,456
2022-01-03	22,000.00	22,150.00	21,700.00	21,900.00	18,919.14	131,729
2021-12-30	21,500.00	22,150.00	21,300.00	21,950.00	18,962.33	161,385
2021-12-29	21,800.00	21,800.00	21,450.00	21,550.00	18,616.78	132,239
2021-12-28	21,800.00	22,050.00	21,450.00	21,950.00	18,530.39	193,958
2021-12-27	21,700.00	21,800.00	21,500.00	21,600.00	18,234.91	102,486
2021-12-24	21,650.00	21,800.00	21,350.00	21,650.00	18,277.13	118,754
2021-12-23	21,800.00	22,000.00	21,550.00	21,650.00	18,277.13	120,338
2021-12-22	21,650.00	22,200.00	21,350.00	21,650.00	18,277.13	215,093
2021-12-21	21,300.00	21,600.00	21,050.00	21,250.00	17,939.44	176,048
2021-12-20	21,600.00	21,950.00	21,150.00	21,350.00	18,023.86	195,074
2021-12-17	21,100.00	21,800.00	20,850.00	21,250.00	17,939.44	274,944
2021-12-16	21,300.00	21,450.00	20,800.00	20,950.00	17,686.18	211,396
2021-12-15	21,350.00	21,650.00	21,100.00	21,200.00	17,897.23	133,719
2021-12-14	21,500.00	21,750.00	21,150.00	21,350.00	18,023.86	185,043
2021-12-13	22,600.00	22,750.00	21,500.00	21,650.00	18,277.13	291,541
2021-12-10	22,750.00	22,900.00	22,250.00	22,550.00	19,036.91	271,495
2021-12-09	21,750.00	23,100.00	21,600.00	22,850.00	19,290.18	516,520
2021-12-08	22,550.00	22,700.00	21,500.00	21,850.00	18,445.97	362,378
2021-12-07	20,850.00	23,100.00	20,700.00	22,450.00	18,952.49	909,193
2021-12-06	20,950.00	20,950.00	20,350.00	20,600.00	17,390.71	150,165
2021-12-03	20,500.00	21,350.00	20,200.00	21,000.00	17,728.39	406,436
2021-12-02	19,700.00	20,100.00	19,250.00	20,000.00	16,884.18	248,083
2021-12-01	19,950.00	20,050.00	19,050.00	19,950.00	16,841.97	330,691
2021-11-30	20,300.00	20,800.00	19,650.00	19,950.00	16,841.97	317,491
2021-11-29	20,100.00	20,650.00	19,900.00	20,250.00	17,095.23	362,587
2021-11-26	21,600.00	21,850.00	20,500.00	20,900.00	17,643.97	336,336
2021-11-25	22,650.00	22,650.00	21,350.00	21,600.00	18,234.91	428,056
2021-11-24	23,400.00	23,450.00	22,350.00	22,650.00	19,121.33	368,136
2021-11-23	23,250.00	23,850.00	23,000.00	23,400.00	19,754.49	235,602

← NewerPage 20 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.