Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,400.00 | 15,630.00 | 15,330.00 | 15,550.00 | 14,169.19 | 29,594 |
| 2024-10-25 | 15,800.00 | 15,970.00 | 15,200.00 | 15,250.00 | 13,895.83 | 91,360 |
| 2024-10-24 | 15,500.00 | 15,930.00 | 15,070.00 | 15,800.00 | 14,396.99 | 111,224 |
| 2024-10-23 | 15,530.00 | 15,660.00 | 15,270.00 | 15,460.00 | 14,087.19 | 54,596 |
| 2024-10-22 | 15,850.00 | 16,030.00 | 15,440.00 | 15,600.00 | 14,214.75 | 73,608 |
| 2024-10-21 | 15,690.00 | 16,180.00 | 15,620.00 | 15,950.00 | 14,533.67 | 58,919 |
| 2024-10-18 | 16,250.00 | 16,250.00 | 15,630.00 | 15,810.00 | 14,406.11 | 83,131 |
| 2024-10-17 | 16,810.00 | 16,810.00 | 16,190.00 | 16,190.00 | 14,752.36 | 104,849 |
| 2024-10-16 | 16,280.00 | 16,840.00 | 16,160.00 | 16,840.00 | 15,344.64 | 123,482 |
| 2024-10-15 | 16,480.00 | 16,540.00 | 16,040.00 | 16,460.00 | 14,998.39 | 130,262 |
| 2024-10-14 | 15,900.00 | 16,620.00 | 15,900.00 | 16,480.00 | 15,016.61 | 177,425 |
| 2024-10-11 | 15,840.00 | 16,310.00 | 15,770.00 | 15,800.00 | 14,396.99 | 73,770 |
| 2024-10-10 | 15,700.00 | 16,000.00 | 15,370.00 | 15,650.00 | 14,260.31 | 121,766 |
| 2024-10-08 | 15,710.00 | 15,860.00 | 15,430.00 | 15,550.00 | 14,169.19 | 62,109 |
| 2024-10-07 | 15,500.00 | 15,820.00 | 15,340.00 | 15,720.00 | 14,324.10 | 49,122 |
| 2024-10-04 | 15,700.00 | 15,780.00 | 15,310.00 | 15,450.00 | 14,078.07 | 114,455 |
| 2024-10-02 | 15,890.00 | 16,100.00 | 15,700.00 | 15,700.00 | 14,305.87 | 104,906 |
| 2024-09-30 | 16,140.00 | 16,230.00 | 15,830.00 | 16,000.00 | 14,579.24 | 121,753 |
| 2024-09-27 | 15,850.00 | 16,450.00 | 15,780.00 | 15,910.00 | 14,497.23 | 221,523 |
| 2024-09-26 | 15,630.00 | 15,810.00 | 15,570.00 | 15,760.00 | 14,360.55 | 82,728 |
| 2024-09-25 | 15,540.00 | 15,970.00 | 15,500.00 | 15,630.00 | 14,242.09 | 147,992 |
| 2024-09-24 | 15,040.00 | 15,350.00 | 14,730.00 | 15,350.00 | 13,986.95 | 139,653 |
| 2024-09-23 | 14,900.00 | 15,250.00 | 14,810.00 | 14,990.00 | 13,658.92 | 55,319 |
| 2024-09-20 | 14,970.00 | 14,970.00 | 14,760.00 | 14,790.00 | 13,476.68 | 63,798 |
| 2024-09-19 | 15,290.00 | 15,290.00 | 14,510.00 | 14,780.00 | 13,467.57 | 76,340 |
| 2024-09-13 | 14,760.00 | 15,130.00 | 14,750.00 | 15,010.00 | 13,677.14 | 75,541 |
| 2024-09-12 | 14,580.00 | 14,860.00 | 14,550.00 | 14,650.00 | 13,349.11 | 120,012 |
| 2024-09-11 | 14,630.00 | 14,820.00 | 14,430.00 | 14,500.00 | 13,212.43 | 48,417 |
| 2024-09-10 | 15,100.00 | 15,100.00 | 14,520.00 | 14,630.00 | 13,330.89 | 90,411 |
| 2024-09-09 | 14,750.00 | 14,970.00 | 14,550.00 | 14,970.00 | 13,640.70 | 71,868 |
| 2024-09-06 | 15,230.00 | 15,340.00 | 14,850.00 | 14,860.00 | 13,540.46 | 93,817 |
| 2024-09-05 | 15,130.00 | 15,600.00 | 15,100.00 | 15,340.00 | 13,977.84 | 94,123 |
| 2024-09-04 | 15,500.00 | 15,520.00 | 15,020.00 | 15,080.00 | 13,740.93 | 207,342 |
| 2024-09-03 | 15,890.00 | 15,940.00 | 15,550.00 | 15,790.00 | 14,387.88 | 139,399 |
| 2024-09-02 | 16,460.00 | 16,460.00 | 15,500.00 | 15,890.00 | 14,479.00 | 256,053 |
| 2024-08-30 | 16,610.00 | 16,640.00 | 16,240.00 | 16,460.00 | 14,998.39 | 154,113 |
| 2024-08-29 | 16,800.00 | 16,850.00 | 16,160.00 | 16,610.00 | 15,135.07 | 160,574 |
| 2024-08-28 | 17,410.00 | 17,710.00 | 16,440.00 | 16,800.00 | 15,308.20 | 318,361 |
| 2024-08-27 | 17,280.00 | 17,470.00 | 17,000.00 | 17,410.00 | 15,864.03 | 139,827 |
| 2024-08-26 | 17,340.00 | 17,420.00 | 17,170.00 | 17,280.00 | 15,745.57 | 46,420 |
| 2024-08-23 | 17,230.00 | 17,350.00 | 16,950.00 | 17,300.00 | 15,763.80 | 69,244 |
| 2024-08-22 | 17,100.00 | 17,600.00 | 16,950.00 | 17,220.00 | 15,690.90 | 152,848 |
| 2024-08-21 | 16,870.00 | 17,100.00 | 16,870.00 | 16,950.00 | 15,444.88 | 51,460 |
| 2024-08-20 | 17,370.00 | 17,370.00 | 16,810.00 | 16,920.00 | 15,417.54 | 137,091 |
| 2024-08-19 | 17,680.00 | 17,740.00 | 17,160.00 | 17,260.00 | 15,727.35 | 125,779 |
| 2024-08-16 | 18,190.00 | 18,190.00 | 17,600.00 | 17,660.00 | 16,091.83 | 141,239 |
| 2024-08-14 | 18,300.00 | 18,300.00 | 17,500.00 | 17,730.00 | 16,155.61 | 208,787 |
| 2024-08-13 | 18,620.00 | 18,910.00 | 18,160.00 | 18,230.00 | 16,611.22 | 115,691 |
| 2024-08-12 | 18,500.00 | 18,800.00 | 18,450.00 | 18,800.00 | 17,130.60 | 37,316 |
| 2024-08-09 | 18,030.00 | 18,430.00 | 18,030.00 | 18,320.00 | 16,693.22 | 45,922 |
| 2024-08-08 | 17,900.00 | 18,170.00 | 17,630.00 | 17,830.00 | 16,246.74 | 81,911 |
| 2024-08-07 | 17,680.00 | 18,120.00 | 17,430.00 | 17,940.00 | 16,346.97 | 61,493 |
| 2024-08-06 | 17,400.00 | 18,220.00 | 17,400.00 | 17,800.00 | 16,219.40 | 114,370 |
| 2024-08-05 | 19,250.00 | 19,280.00 | 17,060.00 | 17,310.00 | 15,772.91 | 262,593 |
| 2024-08-02 | 19,850.00 | 19,950.00 | 19,630.00 | 19,780.00 | 18,023.58 | 105,275 |
| 2024-08-01 | 19,650.00 | 20,200.00 | 19,650.00 | 20,000.00 | 18,224.04 | 62,621 |
| 2024-07-31 | 19,530.00 | 19,760.00 | 19,460.00 | 19,650.00 | 17,905.12 | 75,550 |
| 2024-07-30 | 19,900.00 | 20,050.00 | 19,500.00 | 19,550.00 | 17,814.00 | 59,077 |
| 2024-07-29 | 20,350.00 | 20,450.00 | 19,880.00 | 19,920.00 | 18,151.15 | 53,243 |
| 2024-07-26 | 20,000.00 | 20,500.00 | 19,980.00 | 20,250.00 | 18,451.84 | 38,756 |
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.