See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,555.003,775.003,555.003,740.003,740.001,764,700
2024-07-253,670.003,705.003,490.003,515.003,515.001,513,850
2024-07-243,575.003,765.003,565.003,760.003,760.001,400,389
2024-07-233,725.003,835.003,680.003,705.003,705.001,393,039
2024-07-223,820.003,900.003,765.003,780.003,780.002,795,952
2024-07-193,930.003,930.003,650.003,700.003,700.002,819,498
2024-07-183,790.003,975.003,690.003,950.003,950.003,482,687
2024-07-173,805.003,920.003,800.003,890.003,890.004,107,251
2024-07-163,690.003,950.003,620.003,775.003,775.0011,835,250
2024-07-153,450.003,575.003,395.003,555.003,555.004,781,033
2024-07-123,325.003,375.003,320.003,355.003,355.00649,935
2024-07-113,320.003,460.003,310.003,325.003,325.002,520,134
2024-07-103,250.003,315.003,235.003,285.003,285.00819,669
2024-07-093,210.003,265.003,210.003,245.003,245.00657,013
2024-07-083,190.003,240.003,180.003,215.003,215.00502,023
2024-07-053,245.003,280.003,135.003,180.003,180.001,474,102
2024-07-043,220.003,280.003,210.003,260.003,260.00512,516
2024-07-033,225.003,275.003,190.003,220.003,220.00548,017
2024-07-023,245.003,265.003,195.003,200.003,200.00623,196
2024-07-013,260.003,295.003,225.003,260.003,260.00646,437
2024-06-283,165.003,260.003,165.003,230.003,230.00723,658
2024-06-273,165.003,195.003,100.003,155.003,155.00629,049
2024-06-263,240.003,260.003,170.003,180.003,180.00574,075
2024-06-253,165.003,245.003,115.003,220.003,220.001,125,640
2024-06-243,200.003,260.003,195.003,205.003,205.00949,748
2024-06-213,320.003,345.003,245.003,265.003,265.00840,897
2024-06-203,255.003,335.003,240.003,320.003,320.00799,049
2024-06-193,230.003,265.003,210.003,250.003,250.00432,911
2024-06-183,285.003,290.003,175.003,235.003,235.001,245,378
2024-06-173,355.003,375.003,255.003,265.003,265.00868,580
2024-06-143,375.003,400.003,330.003,380.003,380.00555,995
2024-06-133,405.003,455.003,385.003,385.003,385.00800,771
2024-06-123,320.003,420.003,320.003,420.003,420.00645,368
2024-06-113,415.003,420.003,320.003,335.003,335.00924,803
2024-06-103,490.003,490.003,420.003,430.003,430.001,135,804
2024-06-073,405.003,490.003,375.003,470.003,470.001,518,012
2024-06-053,320.003,450.003,315.003,410.003,410.001,831,485
2024-06-043,310.003,310.003,255.003,260.003,260.00636,735
2024-06-033,245.003,340.003,245.003,315.003,315.00795,933
2024-05-313,225.003,255.003,215.003,245.003,245.00699,670
2024-05-303,245.003,270.003,165.003,225.003,225.00916,365
2024-05-293,345.003,375.003,255.003,275.003,275.001,029,422
2024-05-283,365.003,380.003,330.003,360.003,360.00866,189
2024-05-273,375.003,400.003,340.003,350.003,350.00994,762
2024-05-243,440.003,455.003,340.003,380.003,380.001,074,434
2024-05-233,435.003,465.003,390.003,415.003,415.001,226,792
2024-05-223,550.003,550.003,445.003,455.003,455.001,847,813
2024-05-213,560.003,690.003,495.003,580.003,580.006,609,216
2024-05-203,380.003,440.003,365.003,405.003,405.00674,372
2024-05-173,400.003,410.003,345.003,365.003,365.00567,778
2024-05-163,465.003,520.003,395.003,405.003,405.001,932,578
2024-05-143,330.003,360.003,315.003,330.003,330.00854,112
2024-05-133,305.003,320.003,265.003,280.003,280.00600,786
2024-05-103,290.003,345.003,285.003,305.003,305.001,023,113
2024-05-093,260.003,295.003,225.003,240.003,240.00704,687
2024-05-083,250.003,305.003,250.003,290.003,290.00810,922
2024-05-073,250.003,320.003,235.003,300.003,300.001,519,418
2024-05-033,200.003,250.003,185.003,195.003,195.001,510,090
2024-05-023,325.003,360.003,160.003,170.003,170.002,630,089
2024-04-303,400.003,425.003,375.003,385.003,385.00819,047
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW

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