Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,540.00 | 10,610.00 | 10,420.00 | 10,530.00 | 10,012.13 | 66,511 |
| 2025-10-23 | 10,400.00 | 10,600.00 | 10,390.00 | 10,510.00 | 9,993.11 | 87,170 |
| 2025-10-22 | 10,520.00 | 10,550.00 | 10,330.00 | 10,540.00 | 10,021.64 | 109,178 |
| 2025-10-21 | 10,610.00 | 10,700.00 | 10,420.00 | 10,430.00 | 9,917.05 | 69,112 |
| 2025-10-20 | 10,720.00 | 10,760.00 | 10,520.00 | 10,540.00 | 10,021.64 | 60,487 |
| 2025-10-17 | 10,490.00 | 10,750.00 | 10,360.00 | 10,670.00 | 10,145.25 | 178,856 |
| 2025-10-16 | 10,400.00 | 10,680.00 | 10,390.00 | 10,450.00 | 9,936.07 | 115,711 |
| 2025-10-15 | 10,230.00 | 10,760.00 | 10,170.00 | 10,420.00 | 9,907.54 | 177,957 |
| 2025-10-14 | 10,100.00 | 10,230.00 | 10,010.00 | 10,190.00 | 9,688.85 | 148,014 |
| 2025-10-13 | 9,860.00 | 10,240.00 | 9,860.00 | 10,110.00 | 9,612.79 | 94,324 |
| 2025-10-10 | 10,370.00 | 10,490.00 | 10,075.00 | 10,190.00 | 9,688.85 | 162,760 |
| 2025-10-02 | 10,260.00 | 10,480.00 | 10,240.00 | 10,450.00 | 9,936.07 | 114,020 |
| 2025-10-01 | 10,650.00 | 10,690.00 | 10,160.00 | 10,200.00 | 9,698.36 | 139,570 |
| 2025-09-30 | 10,810.00 | 10,830.00 | 10,630.00 | 10,630.00 | 10,107.21 | 46,563 |
| 2025-09-29 | 10,640.00 | 10,810.00 | 10,640.00 | 10,790.00 | 10,259.34 | 69,070 |
| 2025-09-26 | 10,700.00 | 10,840.00 | 10,580.00 | 10,620.00 | 10,097.70 | 122,003 |
| 2025-09-25 | 10,940.00 | 11,010.00 | 10,820.00 | 10,920.00 | 10,382.95 | 139,321 |
| 2025-09-24 | 10,900.00 | 10,980.00 | 10,740.00 | 10,900.00 | 10,363.93 | 148,642 |
| 2025-09-23 | 10,930.00 | 10,990.00 | 10,840.00 | 10,960.00 | 10,420.98 | 100,637 |
| 2025-09-22 | 10,770.00 | 10,990.00 | 10,680.00 | 10,860.00 | 10,325.90 | 110,310 |
| 2025-09-19 | 10,810.00 | 10,910.00 | 10,700.00 | 10,780.00 | 10,249.84 | 89,747 |
| 2025-09-18 | 10,760.00 | 10,900.00 | 10,650.00 | 10,890.00 | 10,354.43 | 171,388 |
| 2025-09-17 | 10,610.00 | 10,770.00 | 10,530.00 | 10,770.00 | 10,240.33 | 152,913 |
| 2025-09-16 | 10,610.00 | 10,860.00 | 10,580.00 | 10,690.00 | 10,164.26 | 205,363 |
| 2025-09-15 | 10,530.00 | 10,620.00 | 10,360.00 | 10,610.00 | 10,088.20 | 89,792 |
| 2025-09-12 | 10,370.00 | 10,620.00 | 10,370.00 | 10,520.00 | 10,002.62 | 147,715 |
| 2025-09-11 | 10,430.00 | 10,480.00 | 10,300.00 | 10,360.00 | 9,850.49 | 136,493 |
| 2025-09-10 | 9,930.00 | 10,420.00 | 9,870.00 | 10,330.00 | 9,821.97 | 283,658 |
| 2025-09-09 | 9,490.00 | 9,850.00 | 9,480.00 | 9,810.00 | 9,327.54 | 203,970 |
| 2025-09-08 | 9,400.00 | 9,570.00 | 9,390.00 | 9,500.00 | 9,032.79 | 60,255 |
| 2025-09-05 | 9,470.00 | 9,480.00 | 9,320.00 | 9,400.00 | 8,937.70 | 37,676 |
| 2025-09-04 | 9,220.00 | 9,440.00 | 9,200.00 | 9,380.00 | 8,918.69 | 41,876 |
| 2025-09-03 | 9,130.00 | 9,240.00 | 9,060.00 | 9,220.00 | 8,766.56 | 63,356 |
| 2025-09-02 | 9,210.00 | 9,220.00 | 9,050.00 | 9,090.00 | 8,642.95 | 71,168 |
| 2025-09-01 | 9,290.00 | 9,300.00 | 9,130.00 | 9,200.00 | 8,747.54 | 49,180 |
| 2025-08-29 | 9,400.00 | 9,420.00 | 9,200.00 | 9,300.00 | 8,842.62 | 67,816 |
| 2025-08-28 | 9,250.00 | 9,400.00 | 9,240.00 | 9,360.00 | 8,899.67 | 46,429 |
| 2025-08-27 | 9,350.00 | 9,370.00 | 9,250.00 | 9,300.00 | 8,842.62 | 75,018 |
| 2025-08-26 | 9,560.00 | 9,590.00 | 9,320.00 | 9,360.00 | 8,899.67 | 183,686 |
| 2025-08-25 | 9,670.00 | 9,690.00 | 9,540.00 | 9,630.00 | 9,156.39 | 108,805 |
| 2025-08-22 | 9,600.00 | 9,720.00 | 9,520.00 | 9,650.00 | 9,175.41 | 119,284 |
| 2025-08-21 | 9,680.00 | 9,770.00 | 9,610.00 | 9,610.00 | 9,137.38 | 69,948 |
| 2025-08-20 | 9,740.00 | 9,740.00 | 9,620.00 | 9,660.00 | 9,184.92 | 115,817 |
| 2025-08-19 | 9,900.00 | 9,900.00 | 9,730.00 | 9,770.00 | 9,289.51 | 83,129 |
| 2025-08-18 | 10,170.00 | 10,170.00 | 9,700.00 | 9,850.00 | 9,365.57 | 269,007 |
| 2025-08-14 | 10,270.00 | 10,360.00 | 10,180.00 | 10,190.00 | 9,688.85 | 76,858 |
| 2025-08-13 | 10,330.00 | 10,380.00 | 10,150.00 | 10,240.00 | 9,736.39 | 95,671 |
| 2025-08-12 | 10,390.00 | 10,450.00 | 10,270.00 | 10,330.00 | 9,821.97 | 73,104 |
| 2025-08-11 | 10,510.00 | 10,510.00 | 10,360.00 | 10,380.00 | 9,869.51 | 41,973 |
| 2025-08-08 | 10,510.00 | 10,640.00 | 10,420.00 | 10,460.00 | 9,945.57 | 62,653 |
| 2025-08-07 | 10,490.00 | 10,520.00 | 10,410.00 | 10,520.00 | 10,002.62 | 36,402 |
| 2025-08-06 | 10,290.00 | 10,520.00 | 10,240.00 | 10,460.00 | 9,945.57 | 68,801 |
| 2025-08-05 | 10,320.00 | 10,430.00 | 10,200.00 | 10,290.00 | 9,783.93 | 94,421 |
| 2025-08-04 | 10,140.00 | 10,380.00 | 10,010.00 | 10,250.00 | 9,745.90 | 89,331 |
| 2025-08-01 | 10,470.00 | 10,470.00 | 10,100.00 | 10,150.00 | 9,650.82 | 177,491 |
| 2025-07-31 | 10,680.00 | 10,680.00 | 10,450.00 | 10,530.00 | 10,012.13 | 102,955 |
| 2025-07-30 | 10,480.00 | 10,570.00 | 10,470.00 | 10,530.00 | 10,012.13 | 46,805 |
| 2025-07-29 | 10,630.00 | 10,630.00 | 10,450.00 | 10,480.00 | 9,964.59 | 117,976 |
| 2025-07-28 | 10,720.00 | 10,740.00 | 10,590.00 | 10,620.00 | 10,097.70 | 94,001 |
| 2025-07-25 | 10,830.00 | 10,850.00 | 10,650.00 | 10,690.00 | 10,164.26 | 127,825 |
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.