Hansae Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	23,250.00	23,850.00	23,000.00	23,400.00	19,754.49	235,602
2021-11-22	24,150.00	24,150.00	23,250.00	23,300.00	19,670.07	231,625
2021-11-19	23,950.00	24,350.00	23,550.00	24,200.00	20,429.86	161,418
2021-11-18	24,450.00	24,600.00	23,600.00	24,000.00	20,261.02	353,046
2021-11-17	25,750.00	26,700.00	24,500.00	24,600.00	20,767.54	613,159
2021-11-16	25,350.00	25,650.00	24,800.00	25,600.00	21,611.75	366,236
2021-11-15	25,200.00	25,600.00	24,500.00	25,200.00	21,274.07	396,142
2021-11-12	23,900.00	25,000.00	23,900.00	24,900.00	21,020.80	260,161
2021-11-11	24,550.00	24,800.00	23,850.00	23,950.00	20,218.81	353,394
2021-11-10	24,850.00	25,450.00	24,300.00	24,900.00	21,020.80	365,538
2021-11-09	24,950.00	25,300.00	24,700.00	25,200.00	21,274.07	231,629
2021-11-08	23,950.00	25,450.00	23,550.00	25,250.00	21,316.28	580,432
2021-11-05	23,600.00	24,100.00	23,300.00	23,900.00	20,176.60	249,145
2021-11-04	23,700.00	24,300.00	23,300.00	23,450.00	19,796.70	243,665
2021-11-03	23,200.00	24,100.00	23,100.00	23,500.00	19,838.91	372,859
2021-11-02	22,850.00	23,400.00	22,750.00	23,100.00	19,501.23	195,005
2021-11-01	23,200.00	23,500.00	22,650.00	22,850.00	19,290.18	217,929
2021-10-29	23,600.00	23,800.00	23,200.00	23,200.00	19,585.65	212,191
2021-10-28	24,850.00	24,850.00	23,400.00	23,450.00	19,796.70	487,890
2021-10-27	24,550.00	24,750.00	24,150.00	24,700.00	20,851.96	148,010
2021-10-26	24,800.00	24,900.00	24,450.00	24,550.00	20,725.33	169,079
2021-10-25	24,550.00	24,800.00	24,000.00	24,700.00	20,851.96	234,001
2021-10-22	25,950.00	26,050.00	24,400.00	24,550.00	20,725.33	572,253

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.