Hansae Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,660.00 | 8,770.00 | 8,620.00 | 8,740.00 | 8,740.00 | 23,707 |
| 2026-10-16 | 8,630.00 | 8,790.00 | 8,630.00 | 8,740.00 | 8,740.00 | 34,685 |
| 2026-10-15 | 8,570.00 | 8,660.00 | 8,480.00 | 8,600.00 | 8,600.00 | 44,586 |
| 2026-10-14 | 8,550.00 | 8,880.00 | 8,550.00 | 8,760.00 | 8,760.00 | 64,404 |
| 2026-10-13 | 8,560.00 | 8,640.00 | 8,320.00 | 8,600.00 | 8,600.00 | 43,897 |
| 2026-10-12 | 8,840.00 | 8,850.00 | 8,610.00 | 8,690.00 | 8,690.00 | 38,242 |
| 2026-10-08 | 8,790.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | 22,591 |
| 2026-10-07 | 8,900.00 | 8,910.00 | 8,790.00 | 8,790.00 | 8,790.00 | 20,838 |
| 2026-10-06 | 8,890.00 | 8,900.00 | 8,770.00 | 8,820.00 | 8,820.00 | 33,627 |
| 2026-10-02 | 8,700.00 | 8,830.00 | 8,700.00 | 8,810.00 | 8,810.00 | 34,370 |
| 2026-10-01 | 8,620.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,630.00 | 14,465 |
| 2026-09-30 | 8,610.00 | 8,670.00 | 8,530.00 | 8,540.00 | 8,540.00 | 22,130 |
| 2026-09-29 | 8,580.00 | 8,590.00 | 8,510.00 | 8,540.00 | 8,540.00 | 15,110 |
| 2026-09-28 | 8,570.00 | 8,630.00 | 8,530.00 | 8,550.00 | 8,550.00 | 41,958 |
| 2026-09-23 | 8,690.00 | 8,690.00 | 8,520.00 | 8,550.00 | 8,550.00 | 46,635 |
| 2026-09-22 | 8,770.00 | 8,770.00 | 8,590.00 | 8,600.00 | 8,600.00 | 39,042 |
| 2026-09-21 | 8,830.00 | 8,910.00 | 8,640.00 | 8,670.00 | 8,670.00 | 47,043 |
| 2026-09-18 | 8,950.00 | 9,040.00 | 8,810.00 | 8,810.00 | 8,810.00 | 353,349 |
| 2026-09-17 | 8,950.00 | 9,000.00 | 8,890.00 | 8,930.00 | 8,930.00 | 8,095 |
| 2026-09-16 | 9,020.00 | 9,020.00 | 8,920.00 | 8,950.00 | 8,950.00 | 14,675 |
| 2026-09-15 | 8,970.00 | 9,150.00 | 8,970.00 | 8,990.00 | 8,990.00 | 10,521 |
| 2026-09-14 | 9,070.00 | 9,070.00 | 8,950.00 | 9,060.00 | 9,060.00 | 31,854 |
| 2026-09-11 | 8,900.00 | 9,120.00 | 8,850.00 | 9,080.00 | 9,080.00 | 25,108 |
| 2026-09-10 | 9,070.00 | 9,070.00 | 8,950.00 | 8,980.00 | 8,980.00 | 21,383 |
| 2026-09-09 | 9,120.00 | 9,130.00 | 9,010.00 | 9,030.00 | 9,030.00 | 22,877 |
| 2026-09-08 | 9,200.00 | 9,210.00 | 9,060.00 | 9,110.00 | 9,110.00 | 26,453 |
| 2026-09-07 | 9,190.00 | 9,220.00 | 9,090.00 | 9,140.00 | 9,140.00 | 24,573 |
| 2026-09-04 | 9,080.00 | 9,220.00 | 9,060.00 | 9,110.00 | 9,110.00 | 55,834 |
| 2026-09-03 | 9,210.00 | 9,210.00 | 8,950.00 | 9,010.00 | 9,010.00 | 42,635 |
| 2026-09-02 | 9,030.00 | 9,260.00 | 9,000.00 | 9,200.00 | 9,200.00 | 154,789 |
| 2026-09-01 | 8,940.00 | 9,100.00 | 8,940.00 | 9,100.00 | 9,100.00 | 48,652 |
| 2026-08-31 | 8,930.00 | 8,990.00 | 8,880.00 | 8,930.00 | 8,930.00 | 27,350 |
| 2026-08-28 | 8,960.00 | 8,990.00 | 8,760.00 | 8,930.00 | 8,930.00 | 62,483 |
| 2026-08-27 | 8,980.00 | 9,010.00 | 8,800.00 | 8,870.00 | 8,870.00 | 71,252 |
| 2026-08-26 | 8,960.00 | 9,010.00 | 8,870.00 | 8,970.00 | 8,970.00 | 40,555 |
| 2026-08-25 | 8,940.00 | 9,030.00 | 8,790.00 | 8,930.00 | 8,930.00 | 65,474 |
| 2026-08-24 | 8,840.00 | 9,080.00 | 8,840.00 | 9,050.00 | 9,050.00 | 63,876 |
| 2026-08-21 | 8,850.00 | 8,900.00 | 8,730.00 | 8,840.00 | 8,840.00 | 85,343 |
| 2026-08-20 | 9,290.00 | 9,320.00 | 8,980.00 | 9,050.00 | 9,050.00 | 93,874 |
| 2026-08-19 | 9,600.00 | 9,680.00 | 9,170.00 | 9,230.00 | 9,230.00 | 179,113 |
| 2026-08-18 | 10,040.00 | 10,200.00 | 9,670.00 | 9,970.00 | 9,970.00 | 405,077 |
| 2026-08-14 | 8,950.00 | 9,150.00 | 8,950.00 | 9,140.00 | 9,140.00 | 45,507 |
| 2026-08-13 | 9,030.00 | 9,080.00 | 8,930.00 | 8,980.00 | 8,980.00 | 37,870 |
| 2026-08-12 | 9,210.00 | 9,220.00 | 9,000.00 | 9,020.00 | 9,020.00 | 41,919 |
| 2026-08-11 | 9,110.00 | 9,280.00 | 9,110.00 | 9,120.00 | 9,120.00 | 44,517 |
| 2026-08-10 | 9,170.00 | 9,210.00 | 8,930.00 | 9,170.00 | 9,170.00 | 44,662 |
| 2026-08-07 | 9,230.00 | 9,320.00 | 9,110.00 | 9,170.00 | 9,170.00 | 32,193 |
| 2026-08-06 | 9,220.00 | 9,350.00 | 9,100.00 | 9,190.00 | 9,190.00 | 32,574 |
| 2026-08-05 | 9,290.00 | 9,350.00 | 9,180.00 | 9,210.00 | 9,210.00 | 25,931 |
| 2026-08-04 | 8,940.00 | 9,250.00 | 8,940.00 | 9,230.00 | 9,230.00 | 45,135 |
| 2026-08-03 | 9,100.00 | 9,200.00 | 8,970.00 | 9,000.00 | 9,000.00 | 26,987 |
| 2026-07-31 | 9,170.00 | 9,250.00 | 8,960.00 | 9,120.00 | 9,120.00 | 44,600 |
| 2026-07-30 | 8,720.00 | 9,290.00 | 8,720.00 | 9,000.00 | 9,000.00 | 56,796 |
| 2026-07-29 | 9,070.00 | 9,360.00 | 8,710.00 | 8,900.00 | 8,900.00 | 75,190 |
| 2026-07-28 | 9,340.00 | 9,340.00 | 8,740.00 | 9,060.00 | 9,060.00 | 54,559 |
| 2026-07-27 | 9,380.00 | 9,450.00 | 9,270.00 | 9,330.00 | 9,330.00 | 20,473 |
| 2026-07-24 | 9,480.00 | 9,600.00 | 9,260.00 | 9,270.00 | 9,270.00 | 24,383 |
| 2026-07-23 | 8,860.00 | 9,640.00 | 8,850.00 | 9,560.00 | 9,560.00 | 101,671 |
| 2026-07-22 | 8,910.00 | 9,090.00 | 8,860.00 | 8,870.00 | 8,870.00 | 33,056 |
| 2026-07-21 | 9,110.00 | 9,250.00 | 8,940.00 | 8,940.00 | 8,940.00 | 38,879 |
Page 1 of 21 · 1,223 trading daysOlder →
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.