Hanssem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 45,500.00 | 46,100.00 | 45,250.00 | 45,750.00 | 43,574.88 | 25,504 |
| 2025-02-03 | 46,500.00 | 46,900.00 | 45,000.00 | 45,150.00 | 43,003.41 | 38,472 |
| 2025-01-31 | 47,250.00 | 47,450.00 | 46,650.00 | 46,950.00 | 44,717.83 | 28,384 |
| 2025-01-24 | 46,500.00 | 46,950.00 | 46,200.00 | 46,800.00 | 44,574.96 | 17,530 |
| 2025-01-23 | 47,250.00 | 47,250.00 | 46,200.00 | 46,200.00 | 44,003.49 | 26,966 |
| 2025-01-22 | 47,300.00 | 47,500.00 | 46,850.00 | 46,900.00 | 44,670.21 | 18,807 |
| 2025-01-21 | 47,350.00 | 47,450.00 | 46,700.00 | 47,050.00 | 44,813.07 | 23,161 |
| 2025-01-20 | 47,550.00 | 47,550.00 | 46,700.00 | 47,000.00 | 44,765.45 | 22,488 |
| 2025-01-17 | 46,950.00 | 47,550.00 | 46,950.00 | 47,350.00 | 45,098.81 | 12,123 |
| 2025-01-16 | 47,100.00 | 47,400.00 | 46,950.00 | 47,250.00 | 45,003.57 | 18,154 |
| 2025-01-15 | 47,200.00 | 47,700.00 | 46,800.00 | 46,800.00 | 44,574.96 | 25,202 |
| 2025-01-14 | 47,400.00 | 47,400.00 | 46,850.00 | 47,200.00 | 44,955.94 | 15,455 |
| 2025-01-13 | 46,900.00 | 47,300.00 | 46,550.00 | 47,300.00 | 45,051.19 | 26,412 |
| 2025-01-10 | 47,650.00 | 48,000.00 | 46,800.00 | 46,900.00 | 44,670.21 | 52,749 |
| 2025-01-09 | 47,300.00 | 48,100.00 | 47,050.00 | 48,100.00 | 45,813.15 | 38,347 |
| 2025-01-08 | 47,250.00 | 48,150.00 | 47,250.00 | 47,400.00 | 45,146.43 | 35,989 |
| 2025-01-07 | 47,900.00 | 48,800.00 | 47,550.00 | 47,600.00 | 45,336.93 | 35,918 |
| 2025-01-06 | 48,000.00 | 48,350.00 | 47,250.00 | 47,700.00 | 45,432.17 | 31,244 |
| 2025-01-03 | 47,550.00 | 48,900.00 | 47,550.00 | 48,000.00 | 45,717.91 | 37,795 |
| 2025-01-02 | 47,600.00 | 48,150.00 | 47,050.00 | 47,650.00 | 45,384.55 | 33,575 |
| 2024-12-30 | 48,450.00 | 48,450.00 | 47,300.00 | 47,550.00 | 45,289.30 | 41,280 |
| 2024-12-27 | 50,400.00 | 51,000.00 | 48,200.00 | 48,400.00 | 46,098.89 | 115,930 |
| 2024-12-26 | 52,000.00 | 52,900.00 | 51,700.00 | 52,500.00 | 50,003.96 | 75,470 |
| 2024-12-24 | 51,300.00 | 52,200.00 | 51,000.00 | 51,600.00 | 49,146.75 | 47,934 |
| 2024-12-23 | 50,700.00 | 51,500.00 | 50,400.00 | 51,300.00 | 48,861.01 | 22,716 |
| 2024-12-20 | 50,600.00 | 51,000.00 | 50,000.00 | 50,300.00 | 47,908.56 | 26,022 |
| 2024-12-19 | 51,700.00 | 52,000.00 | 50,500.00 | 50,800.00 | 48,384.79 | 43,300 |
| 2024-12-18 | 54,200.00 | 54,200.00 | 51,800.00 | 52,200.00 | 49,718.23 | 43,957 |
| 2024-12-17 | 54,500.00 | 54,500.00 | 53,200.00 | 54,000.00 | 51,432.65 | 18,661 |
| 2024-12-16 | 54,000.00 | 54,300.00 | 53,200.00 | 53,800.00 | 51,242.16 | 18,001 |
| 2024-12-13 | 52,500.00 | 53,700.00 | 52,100.00 | 53,400.00 | 50,861.17 | 17,412 |
| 2024-12-12 | 53,000.00 | 53,700.00 | 52,200.00 | 52,200.00 | 49,718.23 | 51,222 |
| 2024-12-11 | 51,200.00 | 52,900.00 | 51,200.00 | 52,300.00 | 49,813.47 | 17,627 |
| 2024-12-10 | 50,100.00 | 52,300.00 | 50,100.00 | 51,500.00 | 49,051.51 | 21,706 |
| 2024-12-09 | 52,800.00 | 52,800.00 | 50,400.00 | 50,700.00 | 48,289.54 | 29,664 |
| 2024-12-06 | 53,700.00 | 53,700.00 | 51,600.00 | 52,400.00 | 49,908.72 | 18,385 |
| 2024-12-05 | 52,600.00 | 53,400.00 | 52,600.00 | 53,400.00 | 50,861.17 | 13,890 |
| 2024-12-04 | 53,900.00 | 54,100.00 | 52,300.00 | 53,200.00 | 50,670.68 | 23,227 |
| 2024-12-03 | 54,300.00 | 54,800.00 | 53,700.00 | 54,100.00 | 51,527.89 | 24,804 |
| 2024-12-02 | 54,200.00 | 54,300.00 | 52,900.00 | 53,500.00 | 50,956.42 | 19,605 |
| 2024-11-29 | 55,000.00 | 55,000.00 | 53,200.00 | 53,900.00 | 51,337.40 | 26,312 |
| 2024-11-28 | 53,400.00 | 55,000.00 | 53,100.00 | 55,000.00 | 52,385.10 | 43,580 |
| 2024-11-27 | 52,300.00 | 53,700.00 | 52,300.00 | 53,300.00 | 50,765.93 | 21,872 |
| 2024-11-26 | 51,600.00 | 53,000.00 | 51,600.00 | 52,600.00 | 50,099.21 | 18,329 |
| 2024-11-25 | 51,700.00 | 52,600.00 | 51,400.00 | 52,000.00 | 49,527.73 | 29,414 |
| 2024-11-22 | 51,500.00 | 51,800.00 | 50,700.00 | 50,900.00 | 48,480.03 | 16,461 |
| 2024-11-21 | 51,500.00 | 52,000.00 | 50,700.00 | 51,400.00 | 48,956.26 | 18,044 |
| 2024-11-20 | 50,100.00 | 51,400.00 | 50,000.00 | 51,400.00 | 48,956.26 | 21,712 |
| 2024-11-19 | 50,100.00 | 50,800.00 | 50,000.00 | 50,400.00 | 48,003.80 | 18,184 |
| 2024-11-18 | 49,900.00 | 51,400.00 | 49,900.00 | 50,500.00 | 48,099.05 | 15,536 |
| 2024-11-15 | 50,200.00 | 50,900.00 | 49,650.00 | 50,300.00 | 47,908.56 | 20,541 |
| 2024-11-14 | 51,000.00 | 51,800.00 | 49,750.00 | 49,750.00 | 47,384.71 | 37,719 |
| 2024-11-13 | 50,500.00 | 51,100.00 | 49,850.00 | 50,000.00 | 47,622.82 | 25,440 |
| 2024-11-12 | 51,700.00 | 52,600.00 | 50,100.00 | 50,300.00 | 47,908.56 | 30,954 |
| 2024-11-11 | 51,900.00 | 53,200.00 | 51,800.00 | 52,200.00 | 49,718.23 | 20,663 |
| 2024-11-08 | 53,200.00 | 53,200.00 | 51,600.00 | 51,700.00 | 49,242.00 | 22,760 |
| 2024-11-07 | 52,000.00 | 53,200.00 | 51,400.00 | 52,100.00 | 49,622.98 | 32,644 |
| 2024-11-06 | 52,800.00 | 54,200.00 | 52,100.00 | 52,100.00 | 49,622.98 | 60,452 |
| 2024-11-05 | 51,900.00 | 52,700.00 | 51,500.00 | 51,900.00 | 49,432.49 | 16,477 |
| 2024-11-04 | 52,000.00 | 52,800.00 | 51,700.00 | 52,400.00 | 49,908.72 | 22,060 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,500.0000 KRW |
| 2024-09-27 | 6,200.0000 KRW |
| 2024-06-27 | 1,580.0000 KRW |
| 2024-03-28 | 750.0000 KRW |
| 2023-09-26 | 3,000.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-06-29 | 400.0000 KRW |
| 2022-03-30 | 400.0000 KRW |
| 2021-12-29 | 1,550.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.