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%WTI99.40▲ 2.32%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,500.002,540.002,435.002,470.002,470.00903,299
2023-11-012,310.002,425.002,305.002,420.002,420.00490,024
2023-10-312,390.002,405.002,290.002,295.002,295.00585,451
2023-10-302,370.002,395.002,355.002,375.002,375.00309,738
2023-10-272,405.002,425.002,365.002,380.002,380.00399,238
2023-10-262,485.002,530.002,390.002,400.002,400.00888,809
2023-10-252,500.002,545.002,480.002,510.002,510.00889,120
2023-10-242,485.002,645.002,420.002,515.002,515.004,082,721
2023-10-232,255.002,450.002,255.002,395.002,395.001,050,671
2023-10-202,290.002,305.002,250.002,260.002,260.00356,656
2023-10-192,310.002,320.002,280.002,290.002,290.00314,890
2023-10-182,300.002,340.002,295.002,335.002,335.00240,324
2023-10-172,310.002,345.002,290.002,300.002,300.00270,610
2023-10-162,300.002,310.002,280.002,290.002,290.00215,621
2023-10-132,330.002,330.002,295.002,310.002,310.00170,063
2023-10-122,315.002,340.002,315.002,335.002,335.00203,627
2023-10-112,285.002,325.002,280.002,320.002,320.00267,715
2023-10-102,325.002,350.002,250.002,260.002,260.00378,094
2023-10-062,285.002,335.002,285.002,305.002,305.00230,231
2023-10-052,320.002,335.002,265.002,315.002,315.00386,618
2023-10-042,365.002,380.002,310.002,310.002,310.00594,350
2023-09-272,360.002,395.002,345.002,390.002,390.00269,190
2023-09-262,365.002,380.002,350.002,370.002,370.00337,835
2023-09-252,380.002,395.002,360.002,370.002,370.00303,249
2023-09-222,400.002,415.002,370.002,395.002,395.00397,633
2023-09-212,475.002,485.002,415.002,425.002,425.00625,628
2023-09-202,510.002,530.002,480.002,485.002,485.00333,068
2023-09-192,540.002,545.002,500.002,505.002,505.00338,483
2023-09-182,580.002,605.002,525.002,540.002,540.00416,177
2023-09-152,495.002,625.002,495.002,595.002,595.001,079,969
2023-09-142,460.002,485.002,455.002,485.002,485.00228,724
2023-09-132,455.002,480.002,440.002,460.002,460.00256,009
2023-09-122,490.002,500.002,440.002,460.002,460.00250,952
2023-09-112,460.002,500.002,460.002,490.002,490.00154,368
2023-09-082,435.002,480.002,430.002,475.002,475.00237,095
2023-09-072,450.002,465.002,435.002,440.002,440.00208,474
2023-09-062,475.002,490.002,465.002,470.002,470.00162,842
2023-09-052,500.002,510.002,475.002,485.002,485.00261,045
2023-09-042,500.002,520.002,440.002,515.002,515.00244,615
2023-09-012,500.002,520.002,480.002,495.002,495.00257,503
2023-08-312,535.002,560.002,485.002,505.002,505.00231,377
2023-08-302,570.002,595.002,520.002,530.002,530.00364,767
2023-08-292,470.002,505.002,465.002,500.002,500.00251,767
2023-08-282,455.002,475.002,425.002,470.002,470.00208,935
2023-08-252,455.002,480.002,430.002,455.002,455.00206,173
2023-08-242,410.002,500.002,410.002,485.002,485.00279,074
2023-08-232,430.002,440.002,385.002,410.002,410.00474,970
2023-08-222,470.002,475.002,425.002,435.002,435.00316,197
2023-08-212,460.002,505.002,455.002,470.002,470.00217,222
2023-08-182,430.002,500.002,420.002,465.002,465.00359,880
2023-08-172,450.002,500.002,415.002,465.002,465.00381,424
2023-08-162,540.002,555.002,485.002,490.002,490.00379,050
2023-08-142,600.002,635.002,545.002,570.002,570.00308,372
2023-08-112,600.002,650.002,580.002,605.002,605.00567,538
2023-08-102,560.002,595.002,550.002,590.002,590.00246,318
2023-08-092,570.002,580.002,555.002,565.002,565.00253,407
2023-08-082,640.002,660.002,555.002,565.002,565.00499,326
2023-08-072,605.002,675.002,570.002,670.002,670.00463,727
2023-08-042,575.002,605.002,575.002,600.002,600.00286,806
2023-08-032,540.002,610.002,500.002,590.002,590.00373,226
← NewerPage 13 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.