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%WTI97.99▲ 0.86%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,600.002,615.002,580.002,615.002,409.501,260,957
2022-11-102,510.002,525.002,480.002,505.002,308.14691,335
2022-11-092,530.002,580.002,500.002,560.002,358.82825,698
2022-11-082,520.002,550.002,510.002,545.002,345.00673,881
2022-11-072,445.002,520.002,445.002,510.002,312.75578,552
2022-11-042,405.002,465.002,395.002,465.002,271.29338,986
2022-11-032,390.002,420.002,380.002,410.002,220.61401,496
2022-11-022,470.002,490.002,440.002,450.002,257.47396,061
2022-11-012,470.002,505.002,450.002,480.002,285.11430,023
2022-10-312,515.002,515.002,440.002,460.002,266.68394,998
2022-10-282,450.002,500.002,440.002,460.002,266.68430,378
2022-10-272,425.002,510.002,410.002,490.002,294.32782,120
2022-10-262,400.002,470.002,375.002,390.002,202.18839,088
2022-10-252,435.002,675.002,365.002,365.002,179.152,312,914
2022-10-242,430.002,480.002,400.002,405.002,216.00414,452
2022-10-212,415.002,425.002,340.002,365.002,179.15412,480
2022-10-202,470.002,500.002,410.002,440.002,248.25282,375
2022-10-192,540.002,570.002,475.002,495.002,298.93419,912
2022-10-182,525.002,545.002,485.002,520.002,321.96512,936
2022-10-172,355.002,490.002,350.002,490.002,294.32476,611
2022-10-142,305.002,420.002,305.002,405.002,216.00699,458
2022-10-132,360.002,390.002,275.002,275.002,096.22639,403
2022-10-122,370.002,430.002,350.002,390.002,202.18517,749
2022-10-112,485.002,490.002,355.002,390.002,202.18896,841
2022-10-072,500.002,535.002,485.002,525.002,326.57420,732
2022-10-062,460.002,530.002,460.002,525.002,326.57467,695
2022-10-052,565.002,575.002,455.002,460.002,266.68415,857
2022-10-042,480.002,505.002,465.002,495.002,298.93451,459
2022-09-302,380.002,445.002,365.002,420.002,229.82470,598
2022-09-292,495.002,545.002,430.002,435.002,243.64645,590
2022-09-282,500.002,560.002,400.002,465.002,271.29698,339
2022-09-272,515.002,560.002,465.002,550.002,349.61970,926
2022-09-262,610.002,630.002,490.002,515.002,317.361,491,912
2022-09-232,755.002,765.002,650.002,665.002,455.57627,896
2022-09-222,850.002,855.002,690.002,740.002,524.68980,968
2022-09-212,885.002,915.002,855.002,870.002,644.46463,380
2022-09-202,875.002,920.002,875.002,890.002,662.89340,893
2022-09-192,890.002,905.002,850.002,865.002,639.85573,772
2022-09-162,930.002,960.002,860.002,895.002,667.50689,005
2022-09-152,985.002,985.002,955.002,960.002,727.39319,068
2022-09-142,900.002,980.002,895.002,975.002,741.21520,373
2022-09-133,015.003,060.003,015.003,030.002,791.89758,239
2022-09-082,955.002,985.002,905.002,935.002,704.35558,626
2022-09-072,970.002,990.002,860.002,900.002,672.10939,810
2022-09-062,985.003,015.002,980.002,995.002,759.64253,320
2022-09-052,990.003,025.002,965.002,980.002,745.82791,423
2022-09-023,060.003,065.003,000.003,005.002,768.85507,359
2022-09-013,085.003,100.003,025.003,030.002,791.89640,900
2022-08-313,110.003,130.003,090.003,120.002,874.81441,261
2022-08-303,075.003,150.003,075.003,150.002,902.46478,283
2022-08-293,040.003,080.003,035.003,065.002,824.14748,015
2022-08-263,180.003,215.003,160.003,170.002,920.88417,776
2022-08-253,135.003,190.003,135.003,170.002,920.88412,491
2022-08-243,110.003,145.003,105.003,120.002,874.81471,174
2022-08-233,175.003,180.003,095.003,115.002,870.21859,688
2022-08-223,280.003,280.003,210.003,210.002,957.74745,245
2022-08-193,380.003,385.003,330.003,330.003,068.31478,203
2022-08-183,405.003,405.003,340.003,390.003,123.60430,346
2022-08-173,445.003,465.003,405.003,410.003,142.02596,970
2022-08-163,510.003,535.003,440.003,450.003,178.88794,992
← NewerPage 17 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.