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%WTI99.24▲ 2.15%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,345.003,385.003,300.003,385.003,385.00662,262
2024-04-263,335.003,370.003,290.003,345.003,345.00778,503
2024-04-253,335.003,365.003,295.003,335.003,335.00873,185
2024-04-243,370.003,425.003,370.003,405.003,405.00821,163
2024-04-233,485.003,510.003,355.003,360.003,360.001,514,530
2024-04-223,365.003,435.003,340.003,435.003,435.001,377,923
2024-04-193,440.003,450.003,260.003,340.003,340.002,032,063
2024-04-183,310.003,455.003,260.003,415.003,415.001,429,670
2024-04-173,405.003,460.003,380.003,400.003,400.001,613,044
2024-04-163,565.003,570.003,335.003,375.003,375.002,293,107
2024-04-153,645.003,700.003,530.003,700.003,700.001,908,793
2024-04-123,645.003,785.003,585.003,750.003,750.001,977,315
2024-04-113,635.003,695.003,615.003,650.003,650.00850,030
2024-04-093,735.003,735.003,635.003,665.003,665.002,037,636
2024-04-083,570.003,625.003,535.003,620.003,620.001,043,707
2024-04-053,610.003,690.003,495.003,555.003,555.001,486,348
2024-04-043,615.003,660.003,565.003,565.003,565.001,144,601
2024-04-033,660.003,700.003,575.003,615.003,615.001,536,542
2024-04-023,825.003,830.003,685.003,695.003,695.002,163,821
2024-04-013,880.003,925.003,805.003,845.003,845.001,171,255
2024-03-294,025.004,060.003,835.003,840.003,840.002,289,230
2024-03-284,015.004,045.003,965.004,000.004,000.001,403,286
2024-03-274,100.004,130.004,020.004,040.004,040.001,430,277
2024-03-264,115.004,185.004,015.004,110.004,110.002,822,691
2024-03-254,015.004,020.003,940.003,985.003,985.001,284,422
2024-03-224,000.004,045.003,935.003,970.003,970.002,032,157
2024-03-213,985.004,120.003,960.004,085.004,085.005,149,183
2024-03-203,840.003,900.003,735.003,805.003,805.003,545,628
2024-03-194,040.004,070.003,900.003,920.003,920.002,973,674
2024-03-184,105.004,150.004,015.004,090.004,090.002,805,287
2024-03-154,310.004,365.004,040.004,060.004,060.006,861,935
2024-03-144,615.004,640.004,470.004,470.004,470.004,622,295
2024-03-134,480.004,590.004,440.004,590.004,590.004,014,692
2024-03-124,800.004,900.004,500.004,515.004,515.0013,367,590
2024-03-114,660.004,740.004,485.004,510.004,510.006,143,341
2024-03-084,360.004,550.004,355.004,535.004,535.005,091,989
2024-03-074,460.004,550.004,365.004,380.004,380.005,373,355
2024-03-064,570.004,575.004,310.004,450.004,450.0011,315,680
2024-03-054,855.005,330.004,600.004,780.004,780.0063,903,609
2024-03-044,390.004,605.004,360.004,475.004,475.006,483,459
2024-02-294,775.004,930.004,430.004,450.004,450.0024,358,400
2024-02-284,385.004,505.004,265.004,300.004,300.006,936,155
2024-02-274,395.004,520.004,225.004,270.004,270.0016,469,090
2024-02-264,140.004,155.004,040.004,040.004,040.002,289,920
2024-02-234,220.004,235.004,075.004,110.004,110.003,548,247
2024-02-224,440.004,445.004,220.004,260.004,260.004,222,819
2024-02-214,460.004,550.004,420.004,430.004,430.004,428,393
2024-02-204,690.004,700.004,410.004,450.004,450.006,517,968
2024-02-194,460.004,590.004,335.004,555.004,555.009,650,010
2024-02-164,510.004,600.004,375.004,460.004,460.0010,925,090
2024-02-154,135.004,980.004,075.004,555.004,555.0063,906,070
2024-02-144,000.004,060.003,900.003,955.003,955.002,847,831
2024-02-134,250.004,250.003,975.004,040.004,040.008,013,751
2024-02-083,855.003,945.003,820.003,860.003,860.003,192,931
2024-02-073,810.003,830.003,715.003,760.003,760.001,624,842
2024-02-063,815.003,890.003,740.003,765.003,765.001,843,714
2024-02-053,940.003,945.003,770.003,860.003,860.003,161,304
2024-02-023,965.004,045.003,850.003,940.003,940.005,360,189
2024-02-013,685.003,960.003,650.003,850.003,850.005,653,778
2024-01-313,880.003,940.003,705.003,730.003,730.003,481,910
← NewerPage 11 of 21 · 1,223 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.