Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,090.00 | 11,180.00 | 10,810.00 | 10,830.00 | 10,297.38 | 156,609 |
| 2025-07-23 | 10,920.00 | 11,110.00 | 10,840.00 | 11,100.00 | 10,554.10 | 93,561 |
| 2025-07-22 | 11,070.00 | 11,200.00 | 10,870.00 | 10,920.00 | 10,382.95 | 193,915 |
| 2025-07-21 | 11,090.00 | 11,190.00 | 10,960.00 | 11,070.00 | 10,525.57 | 140,606 |
| 2025-07-18 | 11,000.00 | 11,110.00 | 10,890.00 | 11,080.00 | 10,535.08 | 147,761 |
| 2025-07-17 | 10,910.00 | 10,990.00 | 10,760.00 | 10,930.00 | 10,392.46 | 167,688 |
| 2025-07-16 | 11,140.00 | 11,140.00 | 10,870.00 | 10,920.00 | 10,382.95 | 180,871 |
| 2025-07-15 | 11,230.00 | 11,270.00 | 10,990.00 | 11,090.00 | 10,544.59 | 154,192 |
| 2025-07-14 | 11,310.00 | 11,320.00 | 11,180.00 | 11,260.00 | 10,706.23 | 105,066 |
| 2025-07-11 | 11,380.00 | 11,390.00 | 11,220.00 | 11,310.00 | 10,753.77 | 199,830 |
| 2025-07-10 | 11,160.00 | 11,370.00 | 11,070.00 | 11,230.00 | 10,677.70 | 220,650 |
| 2025-07-09 | 11,190.00 | 11,190.00 | 10,910.00 | 11,090.00 | 10,544.59 | 112,067 |
| 2025-07-08 | 10,920.00 | 11,050.00 | 10,790.00 | 10,880.00 | 10,344.92 | 143,658 |
| 2025-07-07 | 11,080.00 | 11,100.00 | 10,860.00 | 10,860.00 | 10,325.90 | 132,425 |
| 2025-07-04 | 11,470.00 | 11,680.00 | 10,980.00 | 11,020.00 | 10,478.03 | 440,675 |
| 2025-07-03 | 11,510.00 | 11,930.00 | 11,330.00 | 11,620.00 | 11,048.52 | 1,350,308 |
| 2025-07-02 | 10,670.00 | 10,920.00 | 10,550.00 | 10,870.00 | 10,335.41 | 185,496 |
| 2025-07-01 | 10,430.00 | 10,720.00 | 10,430.00 | 10,610.00 | 10,088.20 | 103,408 |
| 2025-06-30 | 10,470.00 | 10,650.00 | 10,430.00 | 10,430.00 | 9,917.05 | 91,426 |
| 2025-06-27 | 10,640.00 | 10,660.00 | 10,350.00 | 10,450.00 | 9,936.07 | 131,274 |
| 2025-06-26 | 10,720.00 | 10,790.00 | 10,540.00 | 10,640.00 | 10,116.72 | 104,902 |
| 2025-06-25 | 10,740.00 | 10,750.00 | 10,620.00 | 10,720.00 | 10,192.79 | 82,950 |
| 2025-06-24 | 10,590.00 | 10,700.00 | 10,520.00 | 10,670.00 | 10,145.25 | 109,684 |
| 2025-06-23 | 10,620.00 | 10,630.00 | 10,450.00 | 10,450.00 | 9,936.07 | 124,095 |
| 2025-06-20 | 10,630.00 | 10,830.00 | 10,610.00 | 10,740.00 | 10,211.80 | 141,723 |
| 2025-06-19 | 10,480.00 | 10,680.00 | 10,430.00 | 10,580.00 | 10,059.67 | 112,926 |
| 2025-06-18 | 10,330.00 | 10,500.00 | 10,250.00 | 10,440.00 | 9,926.56 | 141,445 |
| 2025-06-17 | 10,620.00 | 10,700.00 | 10,340.00 | 10,390.00 | 9,879.02 | 209,810 |
| 2025-06-16 | 10,730.00 | 10,820.00 | 10,450.00 | 10,540.00 | 10,021.64 | 178,346 |
| 2025-06-13 | 11,100.00 | 11,100.00 | 10,680.00 | 10,730.00 | 10,202.30 | 198,124 |
| 2025-06-12 | 11,130.00 | 11,270.00 | 10,980.00 | 11,070.00 | 10,525.57 | 484,764 |
| 2025-06-11 | 11,060.00 | 11,150.00 | 10,920.00 | 11,130.00 | 10,582.62 | 260,263 |
| 2025-06-10 | 10,970.00 | 11,220.00 | 10,860.00 | 11,020.00 | 10,478.03 | 151,239 |
| 2025-06-09 | 10,950.00 | 11,140.00 | 10,890.00 | 10,900.00 | 10,363.93 | 121,305 |
| 2025-06-05 | 10,930.00 | 11,120.00 | 10,870.00 | 10,870.00 | 10,335.41 | 136,185 |
| 2025-06-04 | 10,760.00 | 10,960.00 | 10,760.00 | 10,900.00 | 10,363.93 | 169,148 |
| 2025-06-02 | 11,050.00 | 11,080.00 | 10,720.00 | 10,720.00 | 10,192.79 | 184,409 |
| 2025-05-30 | 11,580.00 | 11,580.00 | 11,080.00 | 11,100.00 | 10,554.10 | 254,879 |
| 2025-05-29 | 10,440.00 | 12,060.00 | 10,430.00 | 11,780.00 | 11,200.66 | 962,858 |
| 2025-05-28 | 10,400.00 | 10,500.00 | 10,280.00 | 10,430.00 | 9,917.05 | 131,055 |
| 2025-05-27 | 10,260.00 | 10,420.00 | 10,260.00 | 10,400.00 | 9,888.52 | 85,152 |
| 2025-05-26 | 10,170.00 | 10,360.00 | 10,120.00 | 10,360.00 | 9,850.49 | 58,221 |
| 2025-05-23 | 10,060.00 | 10,290.00 | 10,050.00 | 10,110.00 | 9,612.79 | 111,687 |
| 2025-05-22 | 10,040.00 | 10,100.00 | 9,900.00 | 10,060.00 | 9,565.25 | 130,115 |
| 2025-05-21 | 10,290.00 | 10,360.00 | 10,030.00 | 10,090.00 | 9,593.77 | 156,170 |
| 2025-05-20 | 10,230.00 | 10,360.00 | 10,160.00 | 10,350.00 | 9,840.98 | 67,839 |
| 2025-05-19 | 10,580.00 | 10,650.00 | 10,180.00 | 10,230.00 | 9,726.89 | 132,390 |
| 2025-05-16 | 11,090.00 | 11,130.00 | 10,560.00 | 10,630.00 | 10,107.21 | 120,687 |
| 2025-05-15 | 11,280.00 | 11,470.00 | 11,030.00 | 11,050.00 | 10,506.56 | 94,390 |
| 2025-05-14 | 11,560.00 | 11,560.00 | 11,310.00 | 11,370.00 | 10,810.82 | 71,264 |
| 2025-05-13 | 11,320.00 | 11,540.00 | 11,270.00 | 11,460.00 | 10,896.39 | 74,419 |
| 2025-05-12 | 11,120.00 | 11,330.00 | 11,100.00 | 11,310.00 | 10,753.77 | 56,515 |
| 2025-05-09 | 11,190.00 | 11,190.00 | 11,050.00 | 11,120.00 | 10,573.11 | 38,197 |
| 2025-05-08 | 11,070.00 | 11,310.00 | 11,030.00 | 11,200.00 | 10,649.18 | 62,219 |
| 2025-05-07 | 11,290.00 | 11,300.00 | 11,030.00 | 11,070.00 | 10,525.57 | 40,195 |
| 2025-05-02 | 11,100.00 | 11,250.00 | 10,930.00 | 11,200.00 | 10,649.18 | 60,826 |
| 2025-04-30 | 11,120.00 | 11,260.00 | 11,040.00 | 11,150.00 | 10,601.64 | 29,852 |
| 2025-04-29 | 11,020.00 | 11,280.00 | 11,010.00 | 11,200.00 | 10,649.18 | 36,460 |
| 2025-04-28 | 11,120.00 | 11,310.00 | 11,040.00 | 11,090.00 | 10,544.59 | 50,910 |
| 2025-04-25 | 10,870.00 | 11,260.00 | 10,850.00 | 11,140.00 | 10,592.13 | 107,399 |
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.