Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,000.00 | 11,040.00 | 10,740.00 | 10,770.00 | 10,240.33 | 73,582 |
| 2025-04-23 | 10,720.00 | 11,040.00 | 10,650.00 | 10,890.00 | 10,354.43 | 69,389 |
| 2025-04-22 | 10,650.00 | 10,650.00 | 10,510.00 | 10,600.00 | 10,078.69 | 24,349 |
| 2025-04-21 | 10,660.00 | 10,810.00 | 10,540.00 | 10,580.00 | 10,059.67 | 26,367 |
| 2025-04-18 | 10,730.00 | 10,790.00 | 10,650.00 | 10,740.00 | 10,211.80 | 23,994 |
| 2025-04-17 | 10,500.00 | 10,730.00 | 10,450.00 | 10,730.00 | 10,202.30 | 48,205 |
| 2025-04-16 | 10,870.00 | 10,870.00 | 10,490.00 | 10,500.00 | 9,983.61 | 74,804 |
| 2025-04-15 | 10,640.00 | 10,910.00 | 10,620.00 | 10,830.00 | 10,297.38 | 63,414 |
| 2025-04-14 | 10,720.00 | 10,760.00 | 10,570.00 | 10,660.00 | 10,135.74 | 64,440 |
| 2025-04-11 | 10,610.00 | 10,780.00 | 10,500.00 | 10,720.00 | 10,192.79 | 65,484 |
| 2025-04-10 | 10,750.00 | 10,990.00 | 10,520.00 | 10,820.00 | 10,287.87 | 215,407 |
| 2025-04-09 | 9,740.00 | 10,470.00 | 9,720.00 | 9,990.00 | 9,498.69 | 204,361 |
| 2025-04-08 | 10,130.00 | 10,130.00 | 9,850.00 | 9,870.00 | 9,384.59 | 101,095 |
| 2025-04-07 | 9,950.00 | 10,150.00 | 9,750.00 | 10,070.00 | 9,574.75 | 112,995 |
| 2025-04-04 | 9,700.00 | 10,210.00 | 9,670.00 | 10,210.00 | 9,707.87 | 251,156 |
| 2025-04-03 | 10,450.00 | 10,550.00 | 9,760.00 | 9,850.00 | 9,365.57 | 484,396 |
| 2025-04-02 | 11,010.00 | 11,140.00 | 10,750.00 | 10,770.00 | 10,240.33 | 119,843 |
| 2025-04-01 | 11,110.00 | 11,190.00 | 10,960.00 | 11,030.00 | 10,487.54 | 90,071 |
| 2025-03-31 | 11,490.00 | 11,490.00 | 11,000.00 | 11,130.00 | 10,582.62 | 102,737 |
| 2025-03-28 | 11,800.00 | 11,800.00 | 11,490.00 | 11,510.00 | 10,943.93 | 107,147 |
| 2025-03-27 | 11,920.00 | 12,030.00 | 11,860.00 | 12,000.00 | 10,934.43 | 89,610 |
| 2025-03-26 | 12,140.00 | 12,140.00 | 11,620.00 | 11,970.00 | 10,907.09 | 77,627 |
| 2025-03-25 | 11,970.00 | 12,130.00 | 11,960.00 | 12,040.00 | 10,970.87 | 61,058 |
| 2025-03-24 | 12,070.00 | 12,130.00 | 11,910.00 | 11,970.00 | 10,907.09 | 63,756 |
| 2025-03-21 | 12,110.00 | 12,190.00 | 12,010.00 | 12,070.00 | 10,998.21 | 49,967 |
| 2025-03-20 | 12,290.00 | 12,290.00 | 12,110.00 | 12,110.00 | 11,034.66 | 86,084 |
| 2025-03-19 | 12,120.00 | 12,290.00 | 12,120.00 | 12,210.00 | 11,125.78 | 70,859 |
| 2025-03-18 | 12,230.00 | 12,230.00 | 12,110.00 | 12,120.00 | 11,043.77 | 46,988 |
| 2025-03-17 | 12,050.00 | 12,300.00 | 11,990.00 | 12,130.00 | 11,052.88 | 87,887 |
| 2025-03-14 | 11,920.00 | 12,090.00 | 11,830.00 | 12,000.00 | 10,934.43 | 94,180 |
| 2025-03-13 | 12,170.00 | 12,220.00 | 11,750.00 | 11,860.00 | 10,806.86 | 173,555 |
| 2025-03-12 | 12,290.00 | 12,450.00 | 12,140.00 | 12,170.00 | 11,089.33 | 75,534 |
| 2025-03-11 | 12,040.00 | 12,400.00 | 12,010.00 | 12,370.00 | 11,271.57 | 76,965 |
| 2025-03-10 | 12,340.00 | 12,620.00 | 12,230.00 | 12,320.00 | 11,226.01 | 173,490 |
| 2025-03-07 | 12,300.00 | 12,700.00 | 12,110.00 | 12,320.00 | 11,226.01 | 283,087 |
| 2025-03-06 | 12,000.00 | 12,120.00 | 11,840.00 | 12,060.00 | 10,989.10 | 99,467 |
| 2025-03-05 | 11,800.00 | 12,010.00 | 11,660.00 | 11,870.00 | 10,815.97 | 133,919 |
| 2025-03-04 | 11,670.00 | 11,770.00 | 11,570.00 | 11,720.00 | 10,679.29 | 120,805 |
| 2025-02-28 | 12,600.00 | 12,600.00 | 11,660.00 | 11,660.00 | 10,624.62 | 601,505 |
| 2025-02-27 | 12,620.00 | 12,720.00 | 12,520.00 | 12,660.00 | 11,535.82 | 71,882 |
| 2025-02-26 | 12,490.00 | 12,630.00 | 12,420.00 | 12,630.00 | 11,508.48 | 98,405 |
| 2025-02-25 | 12,710.00 | 12,800.00 | 12,430.00 | 12,460.00 | 11,353.58 | 137,533 |
| 2025-02-24 | 12,680.00 | 12,770.00 | 12,600.00 | 12,760.00 | 11,626.94 | 80,015 |
| 2025-02-21 | 12,850.00 | 12,850.00 | 12,650.00 | 12,690.00 | 11,563.16 | 87,510 |
| 2025-02-20 | 12,600.00 | 12,850.00 | 12,530.00 | 12,780.00 | 11,645.16 | 146,666 |
| 2025-02-19 | 12,670.00 | 12,720.00 | 12,580.00 | 12,590.00 | 11,472.04 | 179,870 |
| 2025-02-18 | 12,730.00 | 12,730.00 | 12,560.00 | 12,600.00 | 11,481.15 | 116,499 |
| 2025-02-17 | 12,690.00 | 12,800.00 | 12,630.00 | 12,640.00 | 11,517.60 | 121,274 |
| 2025-02-14 | 12,940.00 | 13,070.00 | 12,600.00 | 12,630.00 | 11,508.48 | 231,468 |
| 2025-02-13 | 12,960.00 | 13,090.00 | 12,910.00 | 12,930.00 | 11,781.84 | 81,661 |
| 2025-02-12 | 13,130.00 | 13,140.00 | 12,880.00 | 12,960.00 | 11,809.18 | 88,661 |
| 2025-02-11 | 13,630.00 | 13,630.00 | 13,090.00 | 13,090.00 | 11,927.64 | 194,193 |
| 2025-02-10 | 13,550.00 | 13,880.00 | 13,300.00 | 13,790.00 | 12,565.48 | 96,541 |
| 2025-02-07 | 13,420.00 | 13,840.00 | 13,400.00 | 13,410.00 | 12,219.22 | 92,714 |
| 2025-02-06 | 13,110.00 | 13,720.00 | 13,110.00 | 13,550.00 | 12,346.79 | 101,180 |
| 2025-02-05 | 13,060.00 | 13,140.00 | 12,990.00 | 13,020.00 | 11,863.85 | 24,471 |
| 2025-02-04 | 12,720.00 | 13,080.00 | 12,720.00 | 12,960.00 | 11,809.18 | 47,656 |
| 2025-02-03 | 13,020.00 | 13,040.00 | 12,560.00 | 12,700.00 | 11,572.27 | 99,557 |
| 2025-01-31 | 13,450.00 | 13,500.00 | 13,150.00 | 13,150.00 | 11,982.31 | 42,088 |
| 2025-01-24 | 13,200.00 | 13,410.00 | 13,110.00 | 13,320.00 | 12,137.21 | 45,059 |
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.