Hanmiglobal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	12,450.00	12,650.00	12,300.00	12,600.00	11,553.58	125,422
2022-05-19	12,050.00	12,600.00	12,050.00	12,500.00	11,461.88	62,734
2022-05-18	12,750.00	12,850.00	12,350.00	12,500.00	11,461.88	36,790
2022-05-17	12,250.00	12,850.00	12,250.00	12,700.00	11,645.28	97,593
2022-05-16	12,400.00	12,550.00	12,100.00	12,200.00	11,186.80	37,626
2022-05-13	12,050.00	12,750.00	12,050.00	12,350.00	11,324.34	82,639
2022-05-12	12,200.00	12,450.00	11,950.00	12,050.00	11,049.26	120,552
2022-05-11	12,600.00	12,700.00	12,200.00	12,400.00	11,370.19	77,781
2022-05-10	12,600.00	12,950.00	12,000.00	12,700.00	11,645.28	277,490
2022-05-09	13,250.00	13,500.00	12,650.00	12,700.00	11,645.28	94,751
2022-05-06	13,450.00	13,500.00	13,200.00	13,350.00	12,241.29	37,452
2022-05-04	13,750.00	13,750.00	13,450.00	13,550.00	12,424.68	32,094
2022-05-03	13,750.00	13,800.00	13,600.00	13,650.00	12,516.38	35,909
2022-05-02	13,300.00	13,750.00	13,300.00	13,750.00	12,608.07	68,642
2022-04-29	13,700.00	13,700.00	13,450.00	13,500.00	12,378.84	55,497
2022-04-28	13,300.00	13,750.00	13,250.00	13,650.00	12,516.38	115,423
2022-04-27	13,000.00	13,300.00	13,000.00	13,250.00	12,149.60	65,294
2022-04-26	13,300.00	13,550.00	13,250.00	13,350.00	12,241.29	33,907
2022-04-25	13,500.00	13,750.00	13,250.00	13,250.00	12,149.60	89,405
2022-04-22	13,300.00	13,900.00	13,200.00	13,750.00	12,608.07	97,967
2022-04-21	13,300.00	13,550.00	13,250.00	13,450.00	12,332.99	51,870
2022-04-20	13,300.00	13,400.00	13,150.00	13,400.00	12,287.14	57,150
2022-04-19	13,050.00	13,400.00	13,050.00	13,200.00	12,103.75	55,397
2022-04-18	13,200.00	13,250.00	12,850.00	13,000.00	11,920.36	103,573
2022-04-15	13,450.00	13,450.00	13,200.00	13,200.00	12,103.75	83,257
2022-04-14	13,550.00	13,750.00	13,500.00	13,500.00	12,378.84	85,016
2022-04-13	13,500.00	13,750.00	13,400.00	13,700.00	12,562.23	115,706
2022-04-12	13,650.00	13,800.00	13,400.00	13,600.00	12,470.53	113,322
2022-04-11	13,350.00	13,900.00	13,100.00	13,850.00	12,699.77	164,426
2022-04-08	13,600.00	13,700.00	13,300.00	13,350.00	12,241.29	91,862
2022-04-07	13,950.00	14,050.00	13,450.00	13,600.00	12,470.53	233,965
2022-04-06	13,600.00	14,400.00	13,550.00	14,000.00	12,837.31	330,565
2022-04-05	13,600.00	13,900.00	13,500.00	13,750.00	12,608.07	124,386
2022-04-04	14,000.00	14,100.00	13,550.00	13,650.00	12,516.38	116,067
2022-04-01	14,150.00	14,400.00	13,950.00	13,950.00	12,791.46	164,138
2022-03-31	13,650.00	14,250.00	13,500.00	14,150.00	12,974.85	286,407
2022-03-30	13,350.00	13,750.00	13,350.00	13,650.00	12,516.38	149,280
2022-03-29	13,700.00	13,800.00	13,250.00	13,450.00	12,332.99	95,655
2022-03-28	13,650.00	14,000.00	13,450.00	13,550.00	12,424.68	139,336
2022-03-25	13,500.00	13,850.00	13,500.00	13,650.00	12,516.38	159,257
2022-03-24	13,550.00	13,650.00	13,300.00	13,650.00	12,516.38	128,615
2022-03-23	13,500.00	13,700.00	13,250.00	13,700.00	12,562.23	270,944
2022-03-22	13,100.00	13,500.00	13,050.00	13,400.00	12,287.14	202,604
2022-03-21	13,000.00	13,300.00	13,000.00	13,150.00	12,057.90	118,823
2022-03-18	13,250.00	13,300.00	12,900.00	13,150.00	12,057.90	115,360
2022-03-17	13,550.00	13,900.00	13,100.00	13,200.00	12,103.75	418,771
2022-03-16	12,750.00	13,850.00	12,500.00	13,450.00	12,332.99	818,049
2022-03-15	13,100.00	13,100.00	12,500.00	12,600.00	11,553.58	129,905
2022-03-14	12,350.00	13,000.00	12,250.00	12,950.00	11,874.51	211,988
2022-03-11	12,200.00	12,450.00	12,050.00	12,400.00	11,370.19	88,442
2022-03-10	12,150.00	12,450.00	12,050.00	12,150.00	11,140.95	89,483
2022-03-08	11,750.00	12,300.00	11,750.00	11,900.00	10,911.71	88,844
2022-03-07	12,400.00	12,550.00	11,950.00	12,050.00	11,049.26	119,461
2022-03-04	12,600.00	12,850.00	12,500.00	12,600.00	11,553.58	94,735
2022-03-03	12,700.00	12,700.00	12,450.00	12,600.00	11,553.58	93,745
2022-03-02	12,350.00	12,600.00	12,150.00	12,500.00	11,461.88	108,916
2022-02-28	12,200.00	12,450.00	12,200.00	12,350.00	11,324.34	51,665
2022-02-25	12,300.00	12,500.00	11,950.00	12,300.00	11,278.49	136,307
2022-02-24	12,500.00	12,800.00	11,950.00	12,050.00	11,049.26	285,925
2022-02-23	12,400.00	12,650.00	12,250.00	12,600.00	11,553.58	224,700

← NewerPage 19 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	400.0000 KRW
2024-12-27	400.0000 KRW
2023-12-27	400.0000 KRW
2022-12-28	550.0000 KRW
2021-12-29	450.0000 KRW
2020-12-29	300.0000 KRW
2019-12-27	200.0000 KRW

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