See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%
← 011700.KO stock page

Han Shin Mach historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-244,100.004,125.003,935.004,010.003,893.681,618,945
2021-11-234,120.004,320.003,995.004,000.003,883.975,626,180
2021-11-224,220.004,240.003,950.003,950.003,835.422,324,019
2021-11-194,405.004,495.004,060.004,210.004,087.873,904,085
2021-11-184,630.004,640.004,495.004,545.004,413.162,319,410
2021-11-174,755.005,000.004,620.004,650.004,515.1113,145,850
2021-11-164,550.004,595.004,475.004,500.004,369.463,010,873
2021-11-154,625.004,665.004,480.004,590.004,456.852,991,922
2021-11-124,600.004,855.004,540.004,675.004,539.398,833,495
2021-11-114,630.004,865.004,490.004,540.004,408.305,733,948
2021-11-104,995.005,120.004,590.004,630.004,495.6917,412,830
2021-11-094,575.004,855.004,550.004,585.004,452.008,101,801
2021-11-084,650.004,720.004,400.004,630.004,495.695,711,436
2021-11-054,730.005,070.004,500.004,650.004,515.1121,861,330
2021-11-044,775.005,180.004,315.004,415.004,286.9372,419,594
2021-11-034,350.004,545.004,245.004,245.004,121.867,036,400
2021-11-024,200.004,345.004,145.004,270.004,146.133,851,412
2021-11-014,450.004,480.004,080.004,205.004,083.023,687,912
2021-10-294,345.004,500.004,290.004,345.004,218.963,664,366
2021-10-284,580.004,670.004,320.004,345.004,218.964,901,510
2021-10-274,620.004,675.004,510.004,675.004,539.396,003,002
2021-10-264,680.004,800.004,650.004,800.004,660.7613,470,130
2021-10-254,240.004,940.004,200.004,705.004,568.5276,251,891
← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2715.0000 KRW
2023-12-2715.0000 KRW
2022-12-2810.0000 KRW
2021-12-2945.0000 KRW
2020-12-2935.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.