Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,380.00 | 13,380.00 | 13,100.00 | 13,120.00 | 11,954.97 | 54,483 |
| 2025-01-22 | 13,300.00 | 13,340.00 | 13,170.00 | 13,310.00 | 12,128.10 | 54,270 |
| 2025-01-21 | 13,380.00 | 13,470.00 | 13,120.00 | 13,200.00 | 12,027.87 | 81,379 |
| 2025-01-20 | 13,240.00 | 13,330.00 | 13,170.00 | 13,280.00 | 12,100.77 | 38,473 |
| 2025-01-17 | 13,200.00 | 13,370.00 | 13,190.00 | 13,240.00 | 12,064.32 | 66,635 |
| 2025-01-16 | 13,370.00 | 13,460.00 | 13,200.00 | 13,230.00 | 12,055.20 | 84,991 |
| 2025-01-15 | 13,400.00 | 13,600.00 | 13,310.00 | 13,340.00 | 12,155.44 | 57,495 |
| 2025-01-14 | 13,340.00 | 13,470.00 | 13,250.00 | 13,460.00 | 12,264.78 | 43,425 |
| 2025-01-13 | 13,700.00 | 13,770.00 | 13,210.00 | 13,360.00 | 12,173.66 | 142,180 |
| 2025-01-10 | 13,810.00 | 13,940.00 | 13,630.00 | 13,690.00 | 12,474.36 | 75,424 |
| 2025-01-09 | 13,780.00 | 14,060.00 | 13,670.00 | 13,800.00 | 12,574.59 | 129,106 |
| 2025-01-08 | 13,620.00 | 13,910.00 | 13,600.00 | 13,810.00 | 12,583.70 | 59,685 |
| 2025-01-07 | 13,870.00 | 14,100.00 | 13,680.00 | 13,700.00 | 12,483.47 | 85,415 |
| 2025-01-06 | 13,800.00 | 13,890.00 | 13,650.00 | 13,870.00 | 12,638.37 | 58,901 |
| 2025-01-03 | 13,710.00 | 13,940.00 | 13,710.00 | 13,800.00 | 12,574.59 | 57,622 |
| 2025-01-02 | 14,110.00 | 14,130.00 | 13,700.00 | 13,750.00 | 12,529.03 | 66,927 |
| 2024-12-30 | 14,050.00 | 14,320.00 | 13,910.00 | 14,170.00 | 12,911.74 | 26,162 |
| 2024-12-27 | 14,280.00 | 14,380.00 | 13,870.00 | 14,050.00 | 12,802.39 | 57,063 |
| 2024-12-26 | 14,390.00 | 14,470.00 | 14,200.00 | 14,300.00 | 13,030.19 | 34,692 |
| 2024-12-24 | 14,500.00 | 14,600.00 | 14,180.00 | 14,350.00 | 13,075.75 | 54,460 |
| 2024-12-23 | 13,980.00 | 14,550.00 | 13,980.00 | 14,480.00 | 13,194.21 | 48,446 |
| 2024-12-20 | 14,400.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,665.71 | 70,912 |
| 2024-12-19 | 14,150.00 | 14,640.00 | 14,020.00 | 14,300.00 | 13,030.19 | 47,827 |
| 2024-12-18 | 14,300.00 | 14,380.00 | 14,160.00 | 14,340.00 | 13,066.64 | 28,980 |
| 2024-12-17 | 14,010.00 | 14,280.00 | 14,010.00 | 14,240.00 | 12,975.52 | 41,598 |
| 2024-12-16 | 14,580.00 | 14,610.00 | 14,070.00 | 14,090.00 | 12,838.84 | 63,319 |
| 2024-12-13 | 14,510.00 | 14,590.00 | 14,320.00 | 14,530.00 | 13,239.77 | 70,646 |
| 2024-12-12 | 14,450.00 | 14,630.00 | 14,230.00 | 14,500.00 | 13,212.43 | 80,854 |
| 2024-12-11 | 13,840.00 | 14,350.00 | 13,840.00 | 14,350.00 | 13,075.75 | 42,661 |
| 2024-12-10 | 13,620.00 | 14,280.00 | 13,620.00 | 13,920.00 | 12,683.93 | 85,701 |
| 2024-12-09 | 14,050.00 | 14,050.00 | 13,580.00 | 13,690.00 | 12,474.36 | 74,179 |
| 2024-12-06 | 13,860.00 | 14,260.00 | 13,640.00 | 14,200.00 | 12,939.07 | 71,033 |
| 2024-12-05 | 14,210.00 | 14,300.00 | 13,750.00 | 14,060.00 | 12,811.50 | 80,575 |
| 2024-12-04 | 14,160.00 | 14,640.00 | 14,040.00 | 14,200.00 | 12,939.07 | 106,091 |
| 2024-12-03 | 13,990.00 | 14,340.00 | 13,990.00 | 14,290.00 | 13,021.08 | 41,680 |
| 2024-12-02 | 14,300.00 | 14,320.00 | 13,750.00 | 13,860.00 | 12,629.26 | 37,091 |
| 2024-11-29 | 14,330.00 | 14,330.00 | 13,900.00 | 14,160.00 | 12,902.62 | 40,143 |
| 2024-11-28 | 14,330.00 | 14,330.00 | 14,070.00 | 14,240.00 | 12,975.52 | 24,558 |
| 2024-11-27 | 14,070.00 | 14,280.00 | 13,930.00 | 14,190.00 | 12,929.96 | 48,785 |
| 2024-11-26 | 13,900.00 | 14,080.00 | 13,820.00 | 14,080.00 | 12,829.73 | 50,364 |
| 2024-11-25 | 14,260.00 | 14,310.00 | 13,950.00 | 14,070.00 | 12,820.61 | 59,432 |
| 2024-11-22 | 13,530.00 | 14,310.00 | 13,510.00 | 14,070.00 | 12,820.61 | 150,605 |
| 2024-11-21 | 13,350.00 | 13,530.00 | 13,140.00 | 13,360.00 | 12,173.66 | 41,665 |
| 2024-11-20 | 13,520.00 | 13,620.00 | 13,310.00 | 13,320.00 | 12,137.21 | 64,293 |
| 2024-11-19 | 13,370.00 | 13,620.00 | 13,350.00 | 13,580.00 | 12,374.13 | 41,092 |
| 2024-11-18 | 13,850.00 | 14,010.00 | 13,400.00 | 13,500.00 | 12,301.23 | 91,212 |
| 2024-11-15 | 13,260.00 | 14,130.00 | 13,260.00 | 13,940.00 | 12,702.16 | 78,269 |
| 2024-11-14 | 13,710.00 | 13,980.00 | 13,260.00 | 13,260.00 | 12,082.54 | 90,837 |
| 2024-11-13 | 13,530.00 | 13,900.00 | 13,490.00 | 13,620.00 | 12,410.57 | 77,815 |
| 2024-11-12 | 14,500.00 | 14,510.00 | 13,730.00 | 13,800.00 | 12,574.59 | 109,302 |
| 2024-11-11 | 15,050.00 | 15,180.00 | 14,350.00 | 14,510.00 | 13,221.54 | 118,394 |
| 2024-11-08 | 15,290.00 | 15,580.00 | 15,020.00 | 15,050.00 | 13,713.59 | 58,503 |
| 2024-11-07 | 15,160.00 | 15,320.00 | 14,870.00 | 15,200.00 | 13,850.27 | 68,120 |
| 2024-11-06 | 15,420.00 | 15,550.00 | 15,110.00 | 15,330.00 | 13,968.73 | 49,469 |
| 2024-11-05 | 15,390.00 | 15,450.00 | 15,220.00 | 15,370.00 | 14,005.18 | 26,759 |
| 2024-11-04 | 15,220.00 | 15,390.00 | 15,190.00 | 15,390.00 | 14,023.40 | 36,023 |
| 2024-11-01 | 15,250.00 | 15,340.00 | 15,050.00 | 15,240.00 | 13,886.72 | 49,319 |
| 2024-10-31 | 15,110.00 | 15,390.00 | 14,810.00 | 15,390.00 | 14,023.40 | 95,243 |
| 2024-10-30 | 15,330.00 | 15,330.00 | 15,040.00 | 15,090.00 | 13,750.04 | 63,172 |
| 2024-10-29 | 15,550.00 | 15,600.00 | 15,170.00 | 15,260.00 | 13,904.95 | 40,999 |
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.