Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 24,850.00 | 26,300.00 | 24,750.00 | 25,600.00 | 21,611.75 | 803,491 |
| 2021-10-20 | 25,050.00 | 25,600.00 | 24,600.00 | 24,700.00 | 20,851.96 | 241,613 |
| 2021-10-19 | 25,600.00 | 25,750.00 | 24,500.00 | 25,150.00 | 21,231.86 | 457,808 |
| 2021-10-18 | 26,050.00 | 26,500.00 | 25,350.00 | 25,550.00 | 21,569.54 | 459,931 |
| 2021-10-15 | 24,100.00 | 26,350.00 | 23,900.00 | 26,050.00 | 21,991.64 | 1,202,935 |
| 2021-10-14 | 24,700.00 | 25,200.00 | 24,050.00 | 24,100.00 | 20,345.44 | 515,867 |
← NewerPage 21 of 21 · 1,228 trading days
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.