Hansae Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11,700.00	11,950.00	11,670.00	11,830.00	11,830.00	81,126
2026-04-17	11,730.00	11,730.00	11,500.00	11,660.00	11,660.00	71,200
2026-04-16	11,670.00	11,720.00	11,550.00	11,690.00	11,690.00	71,216
2026-04-15	11,520.00	11,570.00	11,410.00	11,510.00	11,510.00	46,635
2026-04-14	11,320.00	11,460.00	11,240.00	11,370.00	11,370.00	36,424
2026-04-13	11,560.00	11,560.00	11,210.00	11,230.00	11,230.00	80,135
2026-04-10	11,500.00	11,740.00	11,450.00	11,550.00	11,550.00	85,990
2026-04-09	11,470.00	11,480.00	11,300.00	11,440.00	11,440.00	25,772
2026-04-08	11,370.00	11,460.00	11,300.00	11,410.00	11,410.00	28,956
2026-04-07	10,930.00	11,310.00	10,870.00	11,180.00	11,180.00	70,634
2026-04-06	11,020.00	11,060.00	10,610.00	10,800.00	10,800.00	113,687
2026-04-03	11,050.00	11,190.00	10,850.00	10,980.00	10,980.00	52,100
2026-04-02	11,320.00	11,470.00	10,850.00	10,940.00	10,940.00	73,369
2026-04-01	11,170.00	11,320.00	11,130.00	11,320.00	11,320.00	105,264
2026-03-31	11,370.00	11,380.00	11,030.00	11,030.00	11,030.00	51,759
2026-03-30	11,800.00	11,800.00	11,270.00	11,370.00	11,370.00	105,073
2026-03-27	12,100.00	12,270.00	11,980.00	12,200.00	11,600.00	69,485
2026-03-26	12,250.00	12,260.00	12,020.00	12,130.00	11,533.44	75,092
2026-03-25	12,040.00	12,310.00	12,020.00	12,220.00	11,619.02	41,585
2026-03-24	12,140.00	12,140.00	11,810.00	12,000.00	11,409.84	53,890
2026-03-23	12,110.00	12,200.00	11,850.00	11,880.00	11,295.74	63,181
2026-03-20	12,200.00	12,400.00	12,170.00	12,340.00	11,733.11	55,223
2026-03-19	12,170.00	12,300.00	12,050.00	12,140.00	11,542.95	73,048
2026-03-18	12,250.00	12,300.00	12,140.00	12,260.00	11,657.05	85,590
2026-03-17	12,250.00	12,380.00	12,170.00	12,210.00	11,609.51	118,566
2026-03-16	12,340.00	12,350.00	12,160.00	12,230.00	11,628.52	29,589
2026-03-13	12,550.00	12,770.00	12,110.00	12,280.00	11,676.07	141,328
2026-03-12	12,600.00	12,720.00	12,490.00	12,700.00	12,075.41	36,607
2026-03-11	12,570.00	12,670.00	12,480.00	12,600.00	11,980.33	170,938
2026-03-10	12,710.00	12,760.00	12,490.00	12,540.00	11,923.28	59,323
2026-03-09	12,420.00	12,550.00	12,250.00	12,440.00	11,828.20	85,928
2026-03-06	12,830.00	12,980.00	12,410.00	12,810.00	12,180.00	193,589
2026-03-05	12,850.00	13,220.00	12,620.00	13,070.00	12,427.21	128,644
2026-03-04	13,080.00	13,440.00	12,000.00	12,290.00	11,685.57	219,197
2026-03-03	14,020.00	14,250.00	13,700.00	13,710.00	13,035.74	124,836
2026-02-27	14,310.00	14,600.00	13,940.00	14,290.00	13,587.21	194,717
2026-02-26	14,640.00	14,750.00	14,300.00	14,330.00	13,625.25	198,694
2026-02-25	14,670.00	14,740.00	14,400.00	14,500.00	13,786.89	176,027
2026-02-24	14,090.00	14,630.00	13,790.00	14,330.00	13,625.25	428,980
2026-02-23	13,400.00	14,400.00	13,300.00	14,040.00	13,349.51	788,179
2026-02-20	12,830.00	13,000.00	12,730.00	12,950.00	12,313.11	232,358
2026-02-19	12,770.00	12,830.00	12,620.00	12,780.00	12,151.48	171,866
2026-02-13	12,960.00	12,960.00	12,650.00	12,660.00	12,037.38	275,649
2026-02-12	13,010.00	13,060.00	12,840.00	12,990.00	12,351.15	186,207
2026-02-11	13,000.00	13,070.00	12,830.00	12,960.00	12,322.62	204,271
2026-02-10	12,920.00	13,090.00	12,600.00	12,980.00	12,341.64	351,678
2026-02-09	14,580.00	14,690.00	12,790.00	12,870.00	12,237.05	1,425,768
2026-02-06	15,450.00	15,450.00	13,980.00	15,150.00	14,404.92	181,966
2026-02-05	15,020.00	15,540.00	14,820.00	15,510.00	14,747.21	231,910
2026-02-04	14,800.00	15,300.00	14,700.00	15,120.00	14,376.39	158,094
2026-02-03	14,530.00	14,920.00	14,510.00	14,920.00	14,186.23	244,672
2026-02-02	13,950.00	14,620.00	13,730.00	14,320.00	13,615.74	194,857
2026-01-30	14,000.00	14,180.00	13,800.00	13,980.00	13,292.46	161,666
2026-01-29	13,970.00	14,110.00	13,500.00	13,950.00	13,263.93	234,424
2026-01-28	13,590.00	14,160.00	13,540.00	14,100.00	13,406.56	207,047
2026-01-27	13,350.00	13,800.00	13,160.00	13,580.00	12,912.13	206,162
2026-01-26	13,860.00	13,930.00	13,210.00	13,310.00	12,655.41	246,120
2026-01-23	14,230.00	14,230.00	13,700.00	13,890.00	13,206.89	173,773
2026-01-22	14,150.00	14,350.00	13,950.00	14,190.00	13,492.13	147,863
2026-01-21	14,300.00	14,960.00	13,910.00	14,190.00	13,492.13	203,899

← NewerPage 3 of 5 · 244 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.