Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,345.00 | 3,385.00 | 3,300.00 | 3,385.00 | 3,385.00 | 662,262 |
| 2024-04-26 | 3,335.00 | 3,370.00 | 3,290.00 | 3,345.00 | 3,345.00 | 778,503 |
| 2024-04-25 | 3,335.00 | 3,365.00 | 3,295.00 | 3,335.00 | 3,335.00 | 873,185 |
| 2024-04-24 | 3,370.00 | 3,425.00 | 3,370.00 | 3,405.00 | 3,405.00 | 821,163 |
| 2024-04-23 | 3,485.00 | 3,510.00 | 3,355.00 | 3,360.00 | 3,360.00 | 1,514,530 |
| 2024-04-22 | 3,365.00 | 3,435.00 | 3,340.00 | 3,435.00 | 3,435.00 | 1,377,923 |
| 2024-04-19 | 3,440.00 | 3,450.00 | 3,260.00 | 3,340.00 | 3,340.00 | 2,032,063 |
| 2024-04-18 | 3,310.00 | 3,455.00 | 3,260.00 | 3,415.00 | 3,415.00 | 1,429,670 |
| 2024-04-17 | 3,405.00 | 3,460.00 | 3,380.00 | 3,400.00 | 3,400.00 | 1,613,044 |
| 2024-04-16 | 3,565.00 | 3,570.00 | 3,335.00 | 3,375.00 | 3,375.00 | 2,293,107 |
| 2024-04-15 | 3,645.00 | 3,700.00 | 3,530.00 | 3,700.00 | 3,700.00 | 1,908,793 |
| 2024-04-12 | 3,645.00 | 3,785.00 | 3,585.00 | 3,750.00 | 3,750.00 | 1,977,315 |
| 2024-04-11 | 3,635.00 | 3,695.00 | 3,615.00 | 3,650.00 | 3,650.00 | 850,030 |
| 2024-04-09 | 3,735.00 | 3,735.00 | 3,635.00 | 3,665.00 | 3,665.00 | 2,037,636 |
| 2024-04-08 | 3,570.00 | 3,625.00 | 3,535.00 | 3,620.00 | 3,620.00 | 1,043,707 |
| 2024-04-05 | 3,610.00 | 3,690.00 | 3,495.00 | 3,555.00 | 3,555.00 | 1,486,348 |
| 2024-04-04 | 3,615.00 | 3,660.00 | 3,565.00 | 3,565.00 | 3,565.00 | 1,144,601 |
| 2024-04-03 | 3,660.00 | 3,700.00 | 3,575.00 | 3,615.00 | 3,615.00 | 1,536,542 |
| 2024-04-02 | 3,825.00 | 3,830.00 | 3,685.00 | 3,695.00 | 3,695.00 | 2,163,821 |
| 2024-04-01 | 3,880.00 | 3,925.00 | 3,805.00 | 3,845.00 | 3,845.00 | 1,171,255 |
| 2024-03-29 | 4,025.00 | 4,060.00 | 3,835.00 | 3,840.00 | 3,840.00 | 2,289,230 |
| 2024-03-28 | 4,015.00 | 4,045.00 | 3,965.00 | 4,000.00 | 4,000.00 | 1,403,286 |
| 2024-03-27 | 4,100.00 | 4,130.00 | 4,020.00 | 4,040.00 | 4,040.00 | 1,430,277 |
| 2024-03-26 | 4,115.00 | 4,185.00 | 4,015.00 | 4,110.00 | 4,110.00 | 2,822,691 |
| 2024-03-25 | 4,015.00 | 4,020.00 | 3,940.00 | 3,985.00 | 3,985.00 | 1,284,422 |
| 2024-03-22 | 4,000.00 | 4,045.00 | 3,935.00 | 3,970.00 | 3,970.00 | 2,032,157 |
| 2024-03-21 | 3,985.00 | 4,120.00 | 3,960.00 | 4,085.00 | 4,085.00 | 5,149,183 |
| 2024-03-20 | 3,840.00 | 3,900.00 | 3,735.00 | 3,805.00 | 3,805.00 | 3,545,628 |
| 2024-03-19 | 4,040.00 | 4,070.00 | 3,900.00 | 3,920.00 | 3,920.00 | 2,973,674 |
| 2024-03-18 | 4,105.00 | 4,150.00 | 4,015.00 | 4,090.00 | 4,090.00 | 2,805,287 |
| 2024-03-15 | 4,310.00 | 4,365.00 | 4,040.00 | 4,060.00 | 4,060.00 | 6,861,935 |
| 2024-03-14 | 4,615.00 | 4,640.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,622,295 |
| 2024-03-13 | 4,480.00 | 4,590.00 | 4,440.00 | 4,590.00 | 4,590.00 | 4,014,692 |
| 2024-03-12 | 4,800.00 | 4,900.00 | 4,500.00 | 4,515.00 | 4,515.00 | 13,367,590 |
| 2024-03-11 | 4,660.00 | 4,740.00 | 4,485.00 | 4,510.00 | 4,510.00 | 6,143,341 |
| 2024-03-08 | 4,360.00 | 4,550.00 | 4,355.00 | 4,535.00 | 4,535.00 | 5,091,989 |
| 2024-03-07 | 4,460.00 | 4,550.00 | 4,365.00 | 4,380.00 | 4,380.00 | 5,373,355 |
| 2024-03-06 | 4,570.00 | 4,575.00 | 4,310.00 | 4,450.00 | 4,450.00 | 11,315,680 |
| 2024-03-05 | 4,855.00 | 5,330.00 | 4,600.00 | 4,780.00 | 4,780.00 | 63,903,609 |
| 2024-03-04 | 4,390.00 | 4,605.00 | 4,360.00 | 4,475.00 | 4,475.00 | 6,483,459 |
| 2024-02-29 | 4,775.00 | 4,930.00 | 4,430.00 | 4,450.00 | 4,450.00 | 24,358,400 |
| 2024-02-28 | 4,385.00 | 4,505.00 | 4,265.00 | 4,300.00 | 4,300.00 | 6,936,155 |
| 2024-02-27 | 4,395.00 | 4,520.00 | 4,225.00 | 4,270.00 | 4,270.00 | 16,469,090 |
| 2024-02-26 | 4,140.00 | 4,155.00 | 4,040.00 | 4,040.00 | 4,040.00 | 2,289,920 |
| 2024-02-23 | 4,220.00 | 4,235.00 | 4,075.00 | 4,110.00 | 4,110.00 | 3,548,247 |
| 2024-02-22 | 4,440.00 | 4,445.00 | 4,220.00 | 4,260.00 | 4,260.00 | 4,222,819 |
| 2024-02-21 | 4,460.00 | 4,550.00 | 4,420.00 | 4,430.00 | 4,430.00 | 4,428,393 |
| 2024-02-20 | 4,690.00 | 4,700.00 | 4,410.00 | 4,450.00 | 4,450.00 | 6,517,968 |
| 2024-02-19 | 4,460.00 | 4,590.00 | 4,335.00 | 4,555.00 | 4,555.00 | 9,650,010 |
| 2024-02-16 | 4,510.00 | 4,600.00 | 4,375.00 | 4,460.00 | 4,460.00 | 10,925,090 |
| 2024-02-15 | 4,135.00 | 4,980.00 | 4,075.00 | 4,555.00 | 4,555.00 | 63,906,070 |
| 2024-02-14 | 4,000.00 | 4,060.00 | 3,900.00 | 3,955.00 | 3,955.00 | 2,847,831 |
| 2024-02-13 | 4,250.00 | 4,250.00 | 3,975.00 | 4,040.00 | 4,040.00 | 8,013,751 |
| 2024-02-08 | 3,855.00 | 3,945.00 | 3,820.00 | 3,860.00 | 3,860.00 | 3,192,931 |
| 2024-02-07 | 3,810.00 | 3,830.00 | 3,715.00 | 3,760.00 | 3,760.00 | 1,624,842 |
| 2024-02-06 | 3,815.00 | 3,890.00 | 3,740.00 | 3,765.00 | 3,765.00 | 1,843,714 |
| 2024-02-05 | 3,940.00 | 3,945.00 | 3,770.00 | 3,860.00 | 3,860.00 | 3,161,304 |
| 2024-02-02 | 3,965.00 | 4,045.00 | 3,850.00 | 3,940.00 | 3,940.00 | 5,360,189 |
| 2024-02-01 | 3,685.00 | 3,960.00 | 3,650.00 | 3,850.00 | 3,850.00 | 5,653,778 |
| 2024-01-31 | 3,880.00 | 3,940.00 | 3,705.00 | 3,730.00 | 3,730.00 | 3,481,910 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.