Hansae Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14,340.00	14,640.00	14,170.00	14,590.00	13,872.46	114,518
2026-01-19	13,980.00	14,750.00	13,780.00	14,350.00	13,644.26	122,153
2026-01-16	14,090.00	14,090.00	13,800.00	14,040.00	13,349.51	70,539
2026-01-15	14,160.00	14,190.00	13,910.00	14,030.00	13,340.00	64,760
2026-01-14	13,780.00	14,210.00	13,700.00	14,200.00	13,501.64	85,486
2026-01-13	13,970.00	14,030.00	13,750.00	13,930.00	13,244.92	82,508
2026-01-12	14,100.00	14,180.00	13,660.00	13,840.00	13,159.34	138,173
2026-01-09	13,970.00	14,180.00	13,710.00	13,970.00	13,282.95	206,928
2026-01-08	13,900.00	14,005.00	13,650.00	13,900.00	13,216.39	165,304
2026-01-07	13,300.00	14,100.00	13,240.00	13,960.00	13,273.44	335,790
2026-01-06	13,060.00	13,300.00	13,030.00	13,150.00	12,503.28	130,554
2026-01-05	13,110.00	13,170.00	12,950.00	13,060.00	12,417.70	87,350
2026-01-02	13,200.00	13,280.00	12,950.00	13,080.00	12,436.72	128,034
2025-12-30	13,280.00	13,350.00	12,510.00	13,300.00	12,645.90	132,179
2025-12-29	13,900.00	13,900.00	12,990.00	13,280.00	12,626.89	200,749
2025-12-26	14,200.00	14,230.00	13,670.00	13,930.00	13,244.92	173,375
2025-12-24	14,300.00	14,350.00	14,090.00	14,230.00	13,530.16	94,550
2025-12-23	14,620.00	14,660.00	14,210.00	14,390.00	13,682.30	174,595
2025-12-22	14,880.00	14,910.00	14,440.00	14,700.00	13,977.05	240,278
2025-12-19	15,070.00	15,070.00	14,700.00	14,940.00	14,205.25	228,148
2025-12-18	14,740.00	15,390.00	14,640.00	15,000.00	14,262.30	303,915
2025-12-17	13,530.00	15,290.00	13,480.00	15,030.00	14,290.82	976,562
2025-12-16	13,760.00	13,760.00	13,370.00	13,620.00	12,950.16	139,243
2025-12-15	13,210.00	13,800.00	13,020.00	13,760.00	13,083.28	228,221
2025-12-12	12,910.00	13,180.00	12,890.00	13,170.00	12,522.30	78,905
2025-12-11	13,030.00	13,030.00	12,730.00	12,900.00	12,265.57	73,130
2025-12-10	13,020.00	13,140.00	12,760.00	12,890.00	12,256.07	85,592
2025-12-09	13,100.00	13,100.00	12,790.00	13,000.00	12,360.66	69,953
2025-12-08	13,200.00	13,220.00	12,230.00	13,140.00	12,493.77	102,107
2025-12-05	13,170.00	13,330.00	12,990.00	13,230.00	12,579.34	108,882
2025-12-04	13,390.00	13,390.00	13,150.00	13,360.00	12,702.95	105,479
2025-12-03	13,500.00	13,500.00	13,160.00	13,340.00	12,683.93	97,651
2025-12-02	13,270.00	13,500.00	13,010.00	13,500.00	12,836.07	119,946
2025-12-01	12,870.00	13,130.00	12,870.00	13,070.00	12,427.21	77,427
2025-11-28	13,480.00	13,480.00	12,760.00	12,900.00	12,265.57	255,325
2025-11-27	13,460.00	13,640.00	13,400.00	13,570.00	12,902.62	122,841
2025-11-26	13,150.00	13,450.00	13,110.00	13,450.00	12,788.52	173,411
2025-11-25	13,310.00	13,340.00	12,590.00	13,080.00	12,436.72	315,355
2025-11-24	13,330.00	13,400.00	13,030.00	13,310.00	12,655.41	241,015
2025-11-21	13,000.00	13,230.00	12,740.00	13,230.00	12,579.34	211,076
2025-11-20	12,990.00	13,070.00	12,850.00	13,030.00	12,389.18	108,882
2025-11-19	12,780.00	13,110.00	12,570.00	12,940.00	12,303.61	198,516
2025-11-18	12,810.00	12,870.00	12,600.00	12,760.00	12,132.46	172,609
2025-11-17	12,700.00	13,000.00	12,500.00	12,820.00	12,189.51	302,441
2025-11-14	12,070.00	12,950.00	11,990.00	12,580.00	11,961.31	720,855
2025-11-13	11,950.00	12,250.00	11,810.00	12,070.00	11,476.39	314,979
2025-11-12	11,790.00	12,040.00	11,580.00	11,950.00	11,362.30	307,707
2025-11-11	11,430.00	11,850.00	11,300.00	11,740.00	11,162.62	365,837
2025-11-10	10,940.00	11,580.00	10,920.00	11,420.00	10,858.36	394,267
2025-11-07	10,500.00	11,050.00	10,500.00	10,850.00	10,316.39	220,951
2025-11-06	10,350.00	10,730.00	10,300.00	10,600.00	10,078.69	109,816
2025-11-05	10,330.00	10,350.00	10,000.00	10,350.00	9,840.98	110,314
2025-11-04	10,380.00	10,460.00	10,290.00	10,370.00	9,860.00	37,753
2025-11-03	10,570.00	10,610.00	10,380.00	10,400.00	9,888.52	62,118
2025-10-31	10,470.00	10,790.00	10,380.00	10,570.00	10,050.16	113,290
2025-10-30	10,620.00	10,730.00	10,400.00	10,460.00	9,945.57	102,213
2025-10-29	10,940.00	10,940.00	10,570.00	10,650.00	10,126.23	113,644
2025-10-28	11,250.00	11,250.00	10,670.00	10,850.00	10,316.39	173,753
2025-10-27	10,540.00	11,340.00	10,540.00	11,250.00	10,696.72	509,142
2025-10-24	10,540.00	10,610.00	10,420.00	10,530.00	10,012.13	66,511

← NewerPage 4 of 21 · 1,226 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.