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%WTI99.56▲ 2.48%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,735.002,765.002,725.002,745.002,745.00427,631
2023-05-042,705.002,720.002,670.002,715.002,715.00285,554
2023-05-032,740.002,755.002,690.002,705.002,705.00565,541
2023-05-022,755.002,780.002,740.002,770.002,770.00336,563
2023-04-282,735.002,790.002,715.002,750.002,750.00439,551
2023-04-272,755.002,765.002,695.002,730.002,730.00518,306
2023-04-262,705.002,785.002,675.002,775.002,775.00735,871
2023-04-252,725.002,750.002,670.002,695.002,695.00590,760
2023-04-242,795.002,810.002,715.002,715.002,715.00772,859
2023-04-212,845.002,855.002,775.002,815.002,815.00527,804
2023-04-202,895.002,905.002,825.002,850.002,850.00635,502
2023-04-192,930.002,935.002,900.002,910.002,910.00549,194
2023-04-182,945.002,945.002,885.002,905.002,905.00480,204
2023-04-172,915.002,930.002,870.002,930.002,930.00569,186
2023-04-142,905.002,950.002,905.002,910.002,910.00842,121
2023-04-132,825.002,900.002,810.002,890.002,890.00837,669
2023-04-122,870.002,915.002,830.002,840.002,840.00822,504
2023-04-112,760.002,875.002,760.002,840.002,840.001,293,639
2023-04-102,830.002,830.002,735.002,745.002,745.00649,892
2023-04-072,730.002,830.002,720.002,830.002,830.00585,173
2023-04-062,820.002,830.002,730.002,730.002,730.00561,062
2023-04-052,765.002,845.002,755.002,815.002,815.00707,250
2023-04-042,760.002,785.002,745.002,770.002,770.00560,988
2023-04-032,720.002,760.002,705.002,760.002,760.00728,422
2023-03-312,715.002,730.002,680.002,700.002,700.00578,278
2023-03-302,730.002,745.002,685.002,730.002,730.00751,497
2023-03-292,685.002,715.002,665.002,695.002,695.00537,649
2023-03-282,650.002,685.002,635.002,685.002,685.00532,385
2023-03-272,720.002,730.002,630.002,645.002,645.00832,440
2023-03-242,725.002,730.002,680.002,730.002,730.00461,275
2023-03-232,745.002,750.002,690.002,705.002,705.00821,679
2023-03-222,790.002,840.002,755.002,795.002,795.00607,915
2023-03-212,835.002,840.002,750.002,755.002,755.00540,156
2023-03-202,885.002,915.002,800.002,800.002,800.001,266,202
2023-03-172,720.002,790.002,700.002,790.002,790.00939,525
2023-03-162,680.002,715.002,610.002,680.002,680.00989,931
2023-03-152,755.002,800.002,700.002,715.002,715.00687,433
2023-03-142,885.002,920.002,695.002,705.002,705.001,491,465
2023-03-132,740.002,820.002,710.002,810.002,810.00878,187
2023-03-102,800.002,800.002,735.002,760.002,760.00888,624
2023-03-092,830.002,880.002,795.002,850.002,850.00956,865
2023-03-082,830.002,850.002,810.002,825.002,825.00763,062
2023-03-072,905.002,950.002,855.002,875.002,875.001,139,828
2023-03-062,935.002,955.002,900.002,905.002,905.001,302,098
2023-03-033,070.003,070.002,900.002,935.002,935.001,986,687
2023-03-023,055.003,110.003,030.003,045.003,045.00731,661
2023-02-283,075.003,090.003,045.003,055.003,055.00898,194
2023-02-273,085.003,090.003,040.003,070.003,070.00401,872
2023-02-243,080.003,110.003,060.003,110.003,110.00699,067
2023-02-233,080.003,085.003,035.003,080.003,080.00799,570
2023-02-223,080.003,300.003,005.003,050.003,050.004,012,896
2023-02-213,125.003,160.003,090.003,140.003,140.00951,190
2023-02-203,130.003,140.003,075.003,100.003,100.00764,455
2023-02-173,125.003,175.003,085.003,115.003,115.001,147,813
2023-02-163,200.003,230.003,130.003,215.003,215.002,409,108
2023-02-153,150.003,160.003,035.003,055.003,055.001,960,232
2023-02-143,250.003,275.003,120.003,130.003,130.001,457,173
2023-02-133,200.003,245.003,140.003,235.003,235.001,308,936
2023-02-103,215.003,235.003,170.003,190.003,190.001,606,825
2023-02-093,250.003,290.003,200.003,270.003,270.001,504,679
← NewerPage 15 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.