Hanexpress.Co., Ltd (014130.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4,675.00 | 4,675.00 | 4,515.00 | 4,590.00 | 4,590.00 | 38,264 |
| 20 Jun 2024 | 4,460.00 | 4,750.00 | 4,460.00 | 4,640.00 | 4,640.00 | 108,058 |
| 19 Jun 2024 | 4,540.00 | 4,540.00 | 4,460.00 | 4,500.00 | 4,500.00 | 36,952 |
| 18 Jun 2024 | 4,510.00 | 4,580.00 | 4,495.00 | 4,545.00 | 4,545.00 | 36,528 |
| 17 Jun 2024 | 4,615.00 | 4,650.00 | 4,515.00 | 4,555.00 | 4,555.00 | 55,368 |
| 14 Jun 2024 | 4,705.00 | 4,705.00 | 4,580.00 | 4,620.00 | 4,620.00 | 39,823 |
| 13 Jun 2024 | 4,565.00 | 4,840.00 | 4,565.00 | 4,705.00 | 4,705.00 | 64,980 |
| 12 Jun 2024 | 4,580.00 | 4,650.00 | 4,555.00 | 4,565.00 | 4,565.00 | 58,233 |
| 11 Jun 2024 | 4,535.00 | 4,720.00 | 4,530.00 | 4,545.00 | 4,545.00 | 31,265 |
| 10 Jun 2024 | 4,580.00 | 4,645.00 | 4,510.00 | 4,535.00 | 4,535.00 | 62,771 |
| 07 Jun 2024 | 4,640.00 | 4,680.00 | 4,555.00 | 4,595.00 | 4,595.00 | 43,426 |
| 05 Jun 2024 | 4,715.00 | 4,715.00 | 4,610.00 | 4,640.00 | 4,640.00 | 44,580 |
| 04 Jun 2024 | 4,720.00 | 4,765.00 | 4,635.00 | 4,720.00 | 4,720.00 | 58,926 |
| 03 Jun 2024 | 4,620.00 | 4,825.00 | 4,620.00 | 4,755.00 | 4,755.00 | 96,679 |
| 31 May 2024 | 4,580.00 | 4,960.00 | 4,580.00 | 4,635.00 | 4,635.00 | 166,884 |
| 30 May 2024 | 4,640.00 | 4,680.00 | 4,600.00 | 4,600.00 | 4,600.00 | 30,623 |
| 29 May 2024 | 4,690.00 | 4,720.00 | 4,630.00 | 4,680.00 | 4,680.00 | 34,666 |
| 28 May 2024 | 4,665.00 | 4,725.00 | 4,615.00 | 4,690.00 | 4,690.00 | 56,387 |
| 27 May 2024 | 4,665.00 | 4,740.00 | 4,650.00 | 4,705.00 | 4,705.00 | 53,983 |
| 24 May 2024 | 4,705.00 | 4,715.00 | 4,655.00 | 4,680.00 | 4,680.00 | 24,445 |
| 23 May 2024 | 4,715.00 | 4,765.00 | 4,645.00 | 4,715.00 | 4,715.00 | 38,194 |
| 22 May 2024 | 4,735.00 | 4,770.00 | 4,690.00 | 4,690.00 | 4,690.00 | 47,932 |
| 21 May 2024 | 4,750.00 | 4,800.00 | 4,700.00 | 4,745.00 | 4,745.00 | 57,773 |
| 20 May 2024 | 4,675.00 | 4,750.00 | 4,675.00 | 4,710.00 | 4,710.00 | 46,487 |
| 17 May 2024 | 4,695.00 | 4,765.00 | 4,680.00 | 4,710.00 | 4,710.00 | 48,655 |
| 16 May 2024 | 4,690.00 | 4,765.00 | 4,690.00 | 4,710.00 | 4,710.00 | 60,449 |
| 14 May 2024 | 4,610.00 | 4,730.00 | 4,600.00 | 4,700.00 | 4,700.00 | 64,667 |
| 13 May 2024 | 4,635.00 | 4,640.00 | 4,525.00 | 4,610.00 | 4,610.00 | 46,815 |
| 10 May 2024 | 4,640.00 | 4,645.00 | 4,610.00 | 4,630.00 | 4,630.00 | 17,087 |
| 09 May 2024 | 4,635.00 | 4,660.00 | 4,585.00 | 4,615.00 | 4,615.00 | 22,289 |
| 08 May 2024 | 4,575.00 | 4,650.00 | 4,545.00 | 4,645.00 | 4,645.00 | 31,106 |
| 07 May 2024 | 4,575.00 | 4,590.00 | 4,525.00 | 4,560.00 | 4,560.00 | 19,993 |
| 03 May 2024 | 4,585.00 | 4,620.00 | 4,545.00 | 4,550.00 | 4,550.00 | 17,065 |
| 02 May 2024 | 4,520.00 | 4,615.00 | 4,515.00 | 4,595.00 | 4,595.00 | 31,655 |
| 30 Apr 2024 | 4,525.00 | 4,595.00 | 4,515.00 | 4,570.00 | 4,570.00 | 34,848 |
| 29 Apr 2024 | 4,480.00 | 4,600.00 | 4,440.00 | 4,540.00 | 4,540.00 | 63,500 |
| 26 Apr 2024 | 4,475.00 | 4,490.00 | 4,405.00 | 4,440.00 | 4,440.00 | 36,241 |
| 25 Apr 2024 | 4,470.00 | 4,530.00 | 4,425.00 | 4,450.00 | 4,450.00 | 30,876 |
| 24 Apr 2024 | 4,450.00 | 4,530.00 | 4,450.00 | 4,515.00 | 4,515.00 | 45,379 |
| 23 Apr 2024 | 4,480.00 | 4,540.00 | 4,415.00 | 4,450.00 | 4,450.00 | 58,226 |
| 22 Apr 2024 | 4,450.00 | 4,505.00 | 4,410.00 | 4,480.00 | 4,480.00 | 57,261 |
| 19 Apr 2024 | 4,675.00 | 4,675.00 | 4,440.00 | 4,480.00 | 4,480.00 | 98,702 |
| 18 Apr 2024 | 4,480.00 | 4,680.00 | 4,405.00 | 4,680.00 | 4,680.00 | 74,538 |
| 17 Apr 2024 | 4,450.00 | 4,545.00 | 4,405.00 | 4,430.00 | 4,430.00 | 108,401 |
| 16 Apr 2024 | 4,580.00 | 4,590.00 | 4,465.00 | 4,500.00 | 4,500.00 | 67,703 |
| 15 Apr 2024 | 4,600.00 | 4,660.00 | 4,530.00 | 4,605.00 | 4,605.00 | 43,558 |
| 12 Apr 2024 | 4,605.00 | 4,720.00 | 4,605.00 | 4,660.00 | 4,660.00 | 42,714 |
| 11 Apr 2024 | 4,710.00 | 4,730.00 | 4,520.00 | 4,660.00 | 4,660.00 | 67,314 |
| 09 Apr 2024 | 4,655.00 | 4,755.00 | 4,655.00 | 4,680.00 | 4,680.00 | 58,832 |
| 08 Apr 2024 | 4,705.00 | 4,740.00 | 4,640.00 | 4,690.00 | 4,690.00 | 42,161 |
| 05 Apr 2024 | 4,760.00 | 4,805.00 | 4,640.00 | 4,715.00 | 4,715.00 | 65,559 |
| 04 Apr 2024 | 4,820.00 | 4,880.00 | 4,765.00 | 4,780.00 | 4,780.00 | 46,859 |
| 03 Apr 2024 | 4,755.00 | 4,940.00 | 4,720.00 | 4,840.00 | 4,840.00 | 169,216 |
| 02 Apr 2024 | 4,790.00 | 4,805.00 | 4,720.00 | 4,805.00 | 4,805.00 | 62,381 |
| 01 Apr 2024 | 4,635.00 | 4,785.00 | 4,635.00 | 4,785.00 | 4,785.00 | 55,994 |
| 29 Mar 2024 | 4,755.00 | 4,770.00 | 4,655.00 | 4,680.00 | 4,680.00 | 55,257 |
| 28 Mar 2024 | 4,750.00 | 4,790.00 | 4,705.00 | 4,750.00 | 4,750.00 | 70,411 |
| 27 Mar 2024 | 4,800.00 | 4,900.00 | 4,750.00 | 4,780.00 | 4,780.00 | 95,529 |
| 26 Mar 2024 | 4,855.00 | 4,860.00 | 4,765.00 | 4,800.00 | 4,800.00 | 67,761 |
| 25 Mar 2024 | 4,835.00 | 4,895.00 | 4,810.00 | 4,860.00 | 4,860.00 | 84,854 |
| 22 Mar 2024 | 4,880.00 | 4,880.00 | 4,755.00 | 4,835.00 | 4,835.00 | 68,367 |
| 21 Mar 2024 | 4,770.00 | 4,845.00 | 4,760.00 | 4,845.00 | 4,845.00 | 51,635 |
| 20 Mar 2024 | 4,710.00 | 4,835.00 | 4,705.00 | 4,760.00 | 4,760.00 | 53,447 |
| 19 Mar 2024 | 4,750.00 | 4,770.00 | 4,685.00 | 4,710.00 | 4,710.00 | 67,151 |
| 18 Mar 2024 | 4,770.00 | 4,790.00 | 4,695.00 | 4,710.00 | 4,710.00 | 89,101 |
| 15 Mar 2024 | 4,710.00 | 4,765.00 | 4,660.00 | 4,765.00 | 4,765.00 | 84,422 |
| 14 Mar 2024 | 4,745.00 | 4,800.00 | 4,705.00 | 4,715.00 | 4,715.00 | 98,889 |
| 13 Mar 2024 | 4,830.00 | 4,885.00 | 4,775.00 | 4,775.00 | 4,775.00 | 149,455 |
| 12 Mar 2024 | 4,915.00 | 4,915.00 | 4,785.00 | 4,825.00 | 4,825.00 | 239,651 |
| 11 Mar 2024 | 4,870.00 | 5,490.00 | 4,850.00 | 4,910.00 | 4,910.00 | 5,177,139 |
| 08 Mar 2024 | 4,830.00 | 4,925.00 | 4,800.00 | 4,850.00 | 4,850.00 | 77,942 |
| 07 Mar 2024 | 4,890.00 | 4,940.00 | 4,800.00 | 4,845.00 | 4,845.00 | 94,738 |
| 06 Mar 2024 | 5,000.00 | 5,060.00 | 4,890.00 | 4,890.00 | 4,890.00 | 76,702 |
| 05 Mar 2024 | 5,130.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | 61,702 |
| 04 Mar 2024 | 4,945.00 | 5,140.00 | 4,940.00 | 5,120.00 | 5,120.00 | 104,399 |
| 29 Feb 2024 | 4,970.00 | 4,975.00 | 4,905.00 | 4,945.00 | 4,945.00 | 52,067 |
| 28 Feb 2024 | 4,970.00 | 5,060.00 | 4,960.00 | 4,965.00 | 4,965.00 | 55,659 |
| 27 Feb 2024 | 4,960.00 | 5,020.00 | 4,900.00 | 4,960.00 | 4,960.00 | 89,792 |
| 26 Feb 2024 | 5,040.00 | 5,090.00 | 4,980.00 | 4,995.00 | 4,995.00 | 67,167 |
| 23 Feb 2024 | 5,130.00 | 5,160.00 | 5,020.00 | 5,030.00 | 5,030.00 | 65,333 |
| 22 Feb 2024 | 5,140.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 44,833 |
| 21 Feb 2024 | 5,190.00 | 5,250.00 | 5,140.00 | 5,160.00 | 5,160.00 | 48,360 |
| 20 Feb 2024 | 5,370.00 | 5,370.00 | 5,200.00 | 5,220.00 | 5,220.00 | 55,075 |
| 19 Feb 2024 | 5,340.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,330.00 | 56,402 |
| 16 Feb 2024 | 5,190.00 | 5,300.00 | 5,110.00 | 5,300.00 | 5,300.00 | 75,586 |
| 15 Feb 2024 | 5,190.00 | 5,230.00 | 5,120.00 | 5,160.00 | 5,160.00 | 68,525 |
| 14 Feb 2024 | 5,160.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,180.00 | 37,036 |
| 13 Feb 2024 | 5,070.00 | 5,250.00 | 5,060.00 | 5,200.00 | 5,200.00 | 72,368 |
| 08 Feb 2024 | 5,070.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 55,877 |
| 07 Feb 2024 | 4,985.00 | 5,090.00 | 4,960.00 | 5,090.00 | 5,090.00 | 76,022 |
| 06 Feb 2024 | 5,190.00 | 5,220.00 | 4,990.00 | 5,030.00 | 5,030.00 | 116,910 |
| 05 Feb 2024 | 5,140.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,170.00 | 49,448 |
| 02 Feb 2024 | 5,170.00 | 5,320.00 | 5,160.00 | 5,170.00 | 5,170.00 | 144,681 |
| 01 Feb 2024 | 5,120.00 | 5,180.00 | 5,020.00 | 5,170.00 | 5,170.00 | 101,268 |
| 31 Jan 2024 | 5,130.00 | 5,190.00 | 5,000.00 | 5,120.00 | 5,120.00 | 132,739 |
| 30 Jan 2024 | 5,220.00 | 5,270.00 | 5,070.00 | 5,190.00 | 5,190.00 | 106,758 |
| 29 Jan 2024 | 5,260.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,170.00 | 84,617 |
| 26 Jan 2024 | 5,270.00 | 5,320.00 | 5,100.00 | 5,210.00 | 5,210.00 | 105,579 |
| 25 Jan 2024 | 5,320.00 | 5,390.00 | 5,150.00 | 5,240.00 | 5,240.00 | 162,930 |
| 24 Jan 2024 | 5,600.00 | 5,620.00 | 5,300.00 | 5,350.00 | 5,350.00 | 182,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.