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%WTI99.00▲ 1.90%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,010.004,115.003,850.003,920.003,920.007,557,204
2024-01-293,710.003,900.003,610.003,855.003,855.006,882,178
2024-01-263,500.003,675.003,470.003,660.003,660.003,277,212
2024-01-253,620.003,630.003,520.003,520.003,520.002,531,343
2024-01-243,515.003,600.003,485.003,550.003,550.002,656,508
2024-01-233,395.003,560.003,375.003,545.003,545.003,361,045
2024-01-223,505.003,555.003,440.003,460.003,460.002,922,558
2024-01-193,615.003,695.003,505.003,525.003,525.005,018,342
2024-01-183,485.003,735.003,445.003,735.003,735.009,525,651
2024-01-173,465.003,580.003,400.003,520.003,520.006,333,268
2024-01-163,560.003,615.003,465.003,470.003,470.005,486,630
2024-01-153,580.003,660.003,460.003,605.003,605.009,447,574
2024-01-124,160.004,225.003,705.003,745.003,745.0031,775,070
2024-01-113,800.004,400.003,795.004,400.004,400.0060,168,887
2024-01-103,255.003,630.003,205.003,385.003,385.0014,291,360
2024-01-093,355.003,440.003,225.003,325.003,325.004,568,695
2024-01-083,145.003,175.003,070.003,145.003,145.001,413,592
2024-01-053,240.003,260.003,130.003,175.003,175.001,725,775
2024-01-043,190.003,265.003,170.003,185.003,185.002,637,105
2024-01-033,500.003,515.003,310.003,310.003,310.003,329,206
2024-01-023,590.003,690.003,495.003,545.003,545.006,777,547
2023-12-283,370.003,675.003,340.003,480.003,480.0015,133,900
2023-12-273,100.003,360.003,090.003,340.003,340.003,677,406
2023-12-263,230.003,275.003,100.003,105.003,105.002,552,376
2023-12-223,280.003,320.003,240.003,300.003,300.002,780,103
2023-12-213,350.003,420.003,220.003,250.003,250.005,442,995
2023-12-203,230.003,570.003,165.003,280.003,280.0021,033,439
2023-12-193,065.003,125.003,055.003,080.003,080.001,338,120
2023-12-183,050.003,085.003,010.003,025.003,025.001,603,355
2023-12-153,185.003,215.003,100.003,125.003,125.001,683,413
2023-12-143,290.003,440.003,160.003,225.003,225.005,592,856
2023-12-133,365.003,365.003,165.003,195.003,195.005,527,906
2023-12-123,005.003,185.002,985.003,160.003,160.003,496,114
2023-12-113,165.003,195.003,035.003,060.003,060.002,426,562
2023-12-083,140.003,195.003,055.003,165.003,165.002,709,680
2023-12-073,270.003,385.003,165.003,165.003,165.004,293,928
2023-12-063,445.003,540.003,315.003,315.003,315.0011,844,440
2023-12-053,670.003,695.003,205.003,260.003,260.0014,842,070
2023-12-042,925.003,540.002,885.003,515.003,515.0026,811,520
2023-12-012,740.002,835.002,720.002,810.002,810.001,118,958
2023-11-302,730.002,750.002,695.002,745.002,745.00776,951
2023-11-292,780.002,820.002,710.002,730.002,730.00724,755
2023-11-282,800.002,810.002,720.002,750.002,750.00760,304
2023-11-272,800.002,890.002,785.002,795.002,795.001,218,828
2023-11-242,775.002,830.002,770.002,785.002,785.00659,389
2023-11-232,755.002,820.002,735.002,805.002,805.00972,761
2023-11-222,675.002,710.002,670.002,710.002,710.00466,319
2023-11-212,760.002,805.002,730.002,740.002,740.00688,537
2023-11-202,720.002,775.002,715.002,720.002,720.00811,967
2023-11-172,725.002,730.002,675.002,680.002,680.00858,411
2023-11-162,810.002,840.002,725.002,785.002,785.002,628,333
2023-11-152,730.002,735.002,650.002,670.002,670.002,107,116
2023-11-142,825.002,855.002,750.002,840.002,840.001,461,967
2023-11-132,730.002,945.002,700.002,840.002,840.005,283,560
2023-11-102,785.002,800.002,625.002,710.002,710.003,671,649
2023-11-092,460.002,750.002,460.002,725.002,725.005,648,866
2023-11-082,510.002,510.002,445.002,465.002,465.00420,268
2023-11-072,510.002,510.002,455.002,485.002,485.00410,193
2023-11-062,490.002,520.002,480.002,510.002,510.00736,785
2023-11-032,460.002,480.002,430.002,445.002,445.00574,725
← NewerPage 12 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.