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%WTI98.87▲ 1.77%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,200.003,285.003,175.003,280.003,280.002,540,097
2023-02-073,170.003,245.003,120.003,170.003,170.002,842,347
2023-02-063,370.003,390.003,130.003,175.003,175.006,325,004
2023-02-033,755.003,770.003,325.003,340.003,340.009,076,546
2023-02-023,695.003,905.003,640.003,740.003,740.0010,789,030
2023-02-013,345.003,835.003,345.003,695.003,695.0015,763,730
2023-01-313,180.003,355.003,150.003,345.003,345.002,969,831
2023-01-303,435.003,470.003,210.003,220.003,220.002,285,971
2023-01-273,380.003,460.003,255.003,395.003,395.002,775,978
2023-01-263,305.003,520.003,260.003,360.003,360.007,601,312
2023-01-253,235.003,475.003,205.003,260.003,260.009,929,393
2023-01-202,900.003,070.002,880.003,055.003,055.002,056,201
2023-01-192,885.002,935.002,830.002,890.002,890.001,032,374
2023-01-182,930.003,005.002,865.002,945.002,945.001,383,208
2023-01-172,885.003,130.002,880.002,905.002,905.004,823,329
2023-01-162,725.002,990.002,715.002,900.002,900.005,724,643
2023-01-132,715.002,735.002,665.002,695.002,695.00651,587
2023-01-122,600.002,695.002,595.002,670.002,670.001,047,131
2023-01-112,620.002,620.002,570.002,580.002,580.00459,714
2023-01-102,600.002,645.002,585.002,600.002,600.00539,016
2023-01-092,610.002,615.002,570.002,600.002,600.00494,792
2023-01-062,530.002,590.002,500.002,575.002,575.00606,542
2023-01-052,420.002,655.002,410.002,535.002,535.002,768,048
2023-01-042,235.002,410.002,235.002,395.002,395.00626,680
2023-01-032,265.002,310.002,195.002,275.002,275.00654,882
2023-01-022,360.002,380.002,285.002,285.002,285.00467,021
2022-12-292,455.002,455.002,345.002,350.002,350.00557,852
2022-12-282,495.002,500.002,450.002,455.002,455.00622,781
2022-12-272,465.002,555.002,465.002,545.002,345.00504,915
2022-12-262,480.002,510.002,465.002,480.002,285.11360,345
2022-12-232,525.002,545.002,470.002,480.002,285.11406,069
2022-12-222,515.002,560.002,515.002,550.002,349.61272,191
2022-12-212,520.002,530.002,485.002,495.002,298.93364,164
2022-12-202,555.002,570.002,500.002,515.002,317.36533,081
2022-12-192,600.002,615.002,585.002,585.002,381.86236,158
2022-12-162,590.002,625.002,575.002,615.002,409.50270,614
2022-12-152,685.002,690.002,630.002,635.002,427.93443,874
2022-12-142,700.002,710.002,675.002,685.002,474.00372,908
2022-12-132,705.002,725.002,670.002,680.002,469.39321,928
2022-12-122,695.002,720.002,675.002,710.002,497.03586,141
2022-12-092,660.002,700.002,625.002,695.002,483.21434,984
2022-12-082,705.002,705.002,610.002,635.002,427.93512,853
2022-12-072,615.002,715.002,600.002,695.002,483.21640,653
2022-12-062,675.002,695.002,645.002,645.002,437.14388,392
2022-12-052,705.002,725.002,675.002,690.002,478.61367,062
2022-12-022,690.002,715.002,675.002,700.002,487.82327,950
2022-12-012,700.002,745.002,685.002,700.002,487.82821,270
2022-11-302,590.002,660.002,580.002,640.002,432.53396,495
2022-11-292,545.002,610.002,545.002,600.002,395.68214,980
2022-11-282,610.002,620.002,555.002,565.002,363.43381,383
2022-11-252,645.002,650.002,590.002,615.002,409.50439,994
2022-11-242,620.002,660.002,605.002,660.002,450.96397,387
2022-11-232,610.002,625.002,575.002,590.002,386.46252,829
2022-11-222,560.002,620.002,555.002,560.002,358.82368,948
2022-11-212,635.002,665.002,555.002,560.002,358.82385,521
2022-11-182,640.002,690.002,630.002,635.002,427.93369,314
2022-11-172,730.002,735.002,650.002,655.002,446.36539,823
2022-11-162,720.002,735.002,625.002,730.002,515.46657,952
2022-11-152,630.002,695.002,625.002,695.002,483.21452,827
2022-11-142,615.002,680.002,615.002,635.002,427.93845,018
← NewerPage 16 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.