Hanchang Ind.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6,930.00 | 7,000.00 | 6,890.00 | 6,940.00 | 6,721.50 | 4,746 |
| 2025-04-28 | 6,990.00 | 7,000.00 | 6,920.00 | 6,950.00 | 6,731.18 | 5,365 |
| 2025-04-25 | 6,990.00 | 7,070.00 | 6,850.00 | 6,990.00 | 6,769.93 | 6,155 |
| 2025-04-24 | 6,990.00 | 7,010.00 | 6,900.00 | 6,990.00 | 6,769.93 | 8,828 |
| 2025-04-23 | 6,990.00 | 7,070.00 | 6,930.00 | 6,990.00 | 6,769.93 | 5,316 |
| 2025-04-22 | 7,000.00 | 7,040.00 | 6,930.00 | 7,000.00 | 6,779.61 | 4,575 |
| 2025-04-21 | 6,820.00 | 7,000.00 | 6,820.00 | 7,000.00 | 6,779.61 | 14,297 |
| 2025-04-18 | 6,810.00 | 6,840.00 | 6,750.00 | 6,820.00 | 6,605.28 | 3,784 |
| 2025-04-17 | 6,780.00 | 6,820.00 | 6,720.00 | 6,810.00 | 6,595.59 | 2,465 |
| 2025-04-16 | 6,780.00 | 6,780.00 | 6,670.00 | 6,780.00 | 6,566.54 | 7,236 |
| 2025-04-15 | 6,760.00 | 6,810.00 | 6,620.00 | 6,780.00 | 6,566.54 | 9,622 |
| 2025-04-14 | 6,700.00 | 6,840.00 | 6,630.00 | 6,760.00 | 6,547.17 | 7,923 |
| 2025-04-11 | 6,660.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,489.06 | 1,739 |
| 2025-04-10 | 6,490.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,450.31 | 7,758 |
| 2025-04-09 | 6,480.00 | 6,520.00 | 6,380.00 | 6,480.00 | 6,275.98 | 9,420 |
| 2025-04-08 | 6,600.00 | 6,670.00 | 6,490.00 | 6,500.00 | 6,295.35 | 5,297 |
| 2025-04-07 | 6,800.00 | 6,800.00 | 6,310.00 | 6,600.00 | 6,392.20 | 27,521 |
| 2025-04-04 | 6,730.00 | 6,820.00 | 6,600.00 | 6,820.00 | 6,605.28 | 16,082 |
| 2025-04-03 | 6,840.00 | 6,840.00 | 6,720.00 | 6,800.00 | 6,585.91 | 10,025 |
| 2025-04-02 | 6,880.00 | 6,880.00 | 6,710.00 | 6,850.00 | 6,634.33 | 9,433 |
| 2025-04-01 | 6,860.00 | 6,950.00 | 6,790.00 | 6,880.00 | 6,663.39 | 16,274 |
| 2025-03-31 | 6,980.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,644.02 | 9,668 |
| 2025-03-28 | 6,920.00 | 6,990.00 | 6,920.00 | 6,980.00 | 6,760.24 | 8,353 |
| 2025-03-27 | 7,020.00 | 7,030.00 | 6,930.00 | 6,970.00 | 6,750.55 | 2,940 |
| 2025-03-26 | 7,000.00 | 7,060.00 | 6,930.00 | 7,000.00 | 6,779.61 | 13,466 |
| 2025-03-25 | 7,080.00 | 7,170.00 | 7,000.00 | 7,120.00 | 6,895.83 | 8,724 |
| 2025-03-24 | 7,120.00 | 7,120.00 | 6,910.00 | 7,120.00 | 6,895.83 | 14,411 |
| 2025-03-21 | 6,950.00 | 7,170.00 | 6,800.00 | 7,150.00 | 6,924.89 | 22,517 |
| 2025-03-20 | 6,950.00 | 6,980.00 | 6,890.00 | 6,950.00 | 6,731.18 | 7,647 |
| 2025-03-19 | 6,930.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,731.18 | 2,160 |
| 2025-03-18 | 6,940.00 | 6,960.00 | 6,880.00 | 6,930.00 | 6,711.81 | 2,714 |
| 2025-03-17 | 6,950.00 | 6,950.00 | 6,850.00 | 6,940.00 | 6,721.50 | 3,911 |
| 2025-03-14 | 6,940.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,731.18 | 7,315 |
| 2025-03-13 | 6,920.00 | 7,060.00 | 6,890.00 | 6,940.00 | 6,721.50 | 7,595 |
| 2025-03-12 | 6,790.00 | 6,950.00 | 6,790.00 | 6,920.00 | 6,702.13 | 12,311 |
| 2025-03-11 | 6,810.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,576.22 | 7,699 |
| 2025-03-10 | 6,770.00 | 6,900.00 | 6,670.00 | 6,830.00 | 6,614.96 | 11,076 |
| 2025-03-07 | 6,700.00 | 6,790.00 | 6,680.00 | 6,770.00 | 6,556.85 | 10,763 |
| 2025-03-06 | 6,750.00 | 6,780.00 | 6,700.00 | 6,700.00 | 6,489.06 | 3,659 |
| 2025-03-05 | 6,770.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,537.48 | 9,181 |
| 2025-03-04 | 6,710.00 | 6,780.00 | 6,650.00 | 6,770.00 | 6,556.85 | 4,746 |
| 2025-02-28 | 6,800.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,566.54 | 6,215 |
| 2025-02-27 | 6,800.00 | 6,840.00 | 6,760.00 | 6,810.00 | 6,595.59 | 5,579 |
| 2025-02-26 | 6,810.00 | 6,850.00 | 6,780.00 | 6,840.00 | 6,624.65 | 3,770 |
| 2025-02-25 | 6,860.00 | 6,860.00 | 6,700.00 | 6,860.00 | 6,644.02 | 18,927 |
| 2025-02-24 | 6,820.00 | 6,890.00 | 6,690.00 | 6,860.00 | 6,644.02 | 4,139 |
| 2025-02-21 | 6,880.00 | 6,930.00 | 6,770.00 | 6,900.00 | 6,682.76 | 12,324 |
| 2025-02-20 | 6,740.00 | 6,940.00 | 6,710.00 | 6,940.00 | 6,721.50 | 22,876 |
| 2025-02-19 | 6,650.00 | 6,830.00 | 6,600.00 | 6,740.00 | 6,527.80 | 9,674 |
| 2025-02-18 | 6,550.00 | 6,650.00 | 6,540.00 | 6,650.00 | 6,440.63 | 9,731 |
| 2025-02-17 | 6,510.00 | 6,550.00 | 6,480.00 | 6,510.00 | 6,305.04 | 4,589 |
| 2025-02-14 | 6,500.00 | 6,550.00 | 6,460.00 | 6,510.00 | 6,305.04 | 5,448 |
| 2025-02-13 | 6,570.00 | 6,600.00 | 6,460.00 | 6,500.00 | 6,295.35 | 13,747 |
| 2025-02-12 | 6,680.00 | 7,290.00 | 6,500.00 | 6,500.00 | 6,295.35 | 87,379 |
| 2025-02-11 | 6,710.00 | 6,800.00 | 6,650.00 | 6,670.00 | 6,460.00 | 3,864 |
| 2025-02-10 | 6,380.00 | 6,800.00 | 6,360.00 | 6,710.00 | 6,498.74 | 23,288 |
| 2025-02-07 | 6,450.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,179.13 | 6,858 |
| 2025-02-06 | 6,440.00 | 6,460.00 | 6,380.00 | 6,450.00 | 6,246.93 | 7,393 |
| 2025-02-05 | 6,430.00 | 6,450.00 | 6,380.00 | 6,440.00 | 6,237.24 | 5,218 |
| 2025-02-04 | 6,340.00 | 6,470.00 | 6,330.00 | 6,440.00 | 6,237.24 | 6,265 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 210.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 160.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 190.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.