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%WTI99.60▲ 2.52%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,600.002,620.002,545.002,555.002,555.00314,717
2023-08-012,545.002,650.002,495.002,595.002,595.00997,233
2023-07-312,455.002,485.002,440.002,480.002,480.00311,635
2023-07-282,425.002,455.002,405.002,445.002,445.00341,095
2023-07-272,340.002,465.002,340.002,455.002,455.00487,200
2023-07-262,405.002,415.002,315.002,365.002,365.00925,119
2023-07-252,515.002,520.002,405.002,425.002,425.00995,934
2023-07-242,620.002,620.002,510.002,515.002,515.00833,683
2023-07-212,620.002,650.002,600.002,620.002,620.00404,857
2023-07-202,645.002,650.002,615.002,645.002,645.00242,215
2023-07-192,645.002,675.002,625.002,645.002,645.00402,200
2023-07-182,740.002,745.002,645.002,645.002,645.00578,442
2023-07-172,725.002,760.002,705.002,735.002,735.00584,643
2023-07-142,615.002,865.002,615.002,765.002,765.003,587,572
2023-07-132,570.002,595.002,555.002,575.002,575.00237,874
2023-07-122,560.002,570.002,535.002,555.002,555.00285,883
2023-07-112,540.002,560.002,535.002,555.002,555.00235,300
2023-07-102,550.002,560.002,530.002,535.002,535.00346,902
2023-07-072,580.002,580.002,530.002,565.002,565.00384,561
2023-07-062,640.002,655.002,585.002,590.002,590.00423,226
2023-07-052,690.002,695.002,640.002,655.002,655.00473,933
2023-07-042,695.002,710.002,660.002,695.002,695.00487,780
2023-07-032,645.002,685.002,645.002,680.002,680.00352,959
2023-06-302,595.002,665.002,580.002,655.002,655.00367,027
2023-06-292,635.002,640.002,585.002,595.002,595.00310,829
2023-06-282,620.002,640.002,600.002,640.002,640.00277,158
2023-06-272,600.002,615.002,595.002,605.002,605.00152,823
2023-06-262,600.002,625.002,590.002,610.002,610.00221,263
2023-06-232,650.002,660.002,590.002,595.002,595.00460,304
2023-06-222,690.002,730.002,645.002,655.002,655.00688,974
2023-06-212,675.002,680.002,620.002,635.002,635.00473,899
2023-06-202,650.002,685.002,645.002,650.002,650.00271,233
2023-06-192,650.002,655.002,625.002,655.002,655.00311,890
2023-06-162,625.002,665.002,615.002,650.002,650.00372,958
2023-06-152,635.002,645.002,585.002,600.002,600.00521,973
2023-06-142,680.002,685.002,620.002,635.002,635.00596,443
2023-06-132,690.002,710.002,670.002,680.002,680.00622,887
2023-06-122,710.002,710.002,685.002,690.002,690.00434,448
2023-06-092,725.002,745.002,695.002,705.002,705.00724,904
2023-06-082,730.002,740.002,710.002,715.002,715.00535,087
2023-06-072,775.002,800.002,735.002,745.002,745.00425,759
2023-06-052,785.002,815.002,775.002,790.002,790.00423,805
2023-06-022,740.002,765.002,720.002,760.002,760.00370,808
2023-06-012,715.002,750.002,705.002,715.002,715.00227,899
2023-05-312,765.002,785.002,730.002,730.002,730.00357,791
2023-05-302,710.002,770.002,710.002,765.002,765.00395,096
2023-05-262,710.002,720.002,685.002,695.002,695.00366,053
2023-05-252,745.002,755.002,695.002,700.002,700.00390,847
2023-05-242,755.002,770.002,735.002,750.002,750.00282,188
2023-05-232,765.002,775.002,750.002,765.002,765.00253,901
2023-05-222,750.002,790.002,740.002,765.002,765.00400,659
2023-05-192,730.002,760.002,715.002,740.002,740.00400,634
2023-05-182,710.002,745.002,700.002,730.002,730.00417,008
2023-05-172,675.002,705.002,665.002,695.002,695.00280,493
2023-05-162,710.002,740.002,670.002,685.002,685.00402,775
2023-05-152,735.002,735.002,695.002,695.002,695.00381,064
2023-05-122,765.002,785.002,725.002,735.002,735.00379,498
2023-05-112,735.002,820.002,735.002,780.002,780.00489,755
2023-05-102,730.002,765.002,715.002,735.002,735.00406,144
2023-05-092,715.002,750.002,700.002,735.002,735.00462,223
← NewerPage 14 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.