See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,510.003,535.003,440.003,450.003,178.88794,992
2022-08-123,490.003,525.003,455.003,480.003,206.52856,117
2022-08-113,350.003,500.003,330.003,500.003,224.951,735,549
2022-08-103,355.003,375.003,290.003,290.003,031.45722,359
2022-08-093,410.003,425.003,360.003,380.003,114.38643,596
2022-08-083,375.003,385.003,325.003,380.003,114.38434,126
2022-08-053,310.003,410.003,300.003,370.003,105.171,034,752
2022-08-043,285.003,345.003,230.003,310.003,049.88742,154
2022-08-033,205.003,255.003,200.003,240.002,985.38409,006
2022-08-023,290.003,305.003,205.003,230.002,976.17510,403
2022-08-013,350.003,385.003,305.003,305.003,045.28424,963
2022-07-293,285.003,360.003,275.003,335.003,072.92910,889
2022-07-283,310.003,340.003,275.003,275.003,017.63770,942
2022-07-273,255.003,260.003,225.003,250.002,994.60518,828
2022-07-263,320.003,430.003,270.003,280.003,022.241,263,207
2022-07-253,395.003,570.003,345.003,360.003,095.953,367,219
2022-07-223,360.003,420.003,310.003,350.003,086.74829,887
2022-07-213,365.003,405.003,340.003,350.003,086.74693,455
2022-07-203,345.003,460.003,315.003,335.003,072.922,042,968
2022-07-193,275.003,275.003,210.003,245.002,989.99754,090
2022-07-183,085.003,240.003,070.003,240.002,985.381,171,358
2022-07-153,105.003,120.002,985.003,045.002,805.71716,846
2022-07-143,050.003,085.003,020.003,070.002,828.74584,108
2022-07-133,005.003,080.002,995.003,060.002,819.53946,162
2022-07-123,125.003,130.002,995.003,030.002,791.891,280,435
2022-07-113,275.003,285.003,130.003,145.002,897.85950,364
2022-07-083,355.003,360.003,250.003,275.003,017.63843,949
2022-07-073,305.003,320.003,235.003,290.003,031.45397,833
2022-07-063,375.003,395.003,260.003,280.003,022.24559,583
2022-07-053,220.003,480.003,190.003,385.003,118.992,004,995
2022-07-043,225.003,245.003,070.003,150.002,902.46577,819
2022-07-013,275.003,330.003,170.003,205.002,953.13491,911
2022-06-303,365.003,365.003,245.003,260.003,003.81369,364
2022-06-293,300.003,400.003,300.003,365.003,100.56449,939
2022-06-283,350.003,415.003,350.003,400.003,132.81582,959
2022-06-273,350.003,440.003,255.003,400.003,132.811,243,480
2022-06-243,065.003,285.003,065.003,255.002,999.201,239,909
2022-06-233,140.003,200.003,030.003,055.002,814.921,305,245
2022-06-223,375.003,395.003,155.003,155.002,907.061,063,050
2022-06-213,210.003,395.003,210.003,370.003,105.171,134,358
2022-06-203,475.003,500.003,200.003,225.002,971.561,478,355
2022-06-173,340.003,480.003,310.003,450.003,178.88911,367
2022-06-163,520.003,585.003,430.003,430.003,160.45887,348
2022-06-153,510.003,570.003,425.003,445.003,174.271,037,549
2022-06-143,440.003,595.003,410.003,590.003,307.881,367,396
2022-06-133,770.003,780.003,625.003,625.003,340.131,330,881
2022-06-103,895.003,920.003,835.003,895.003,588.91803,439
2022-06-093,955.003,955.003,890.003,945.003,634.98758,721
2022-06-083,960.003,995.003,950.003,960.003,648.80346,478
2022-06-074,040.004,040.003,950.003,960.003,648.80557,679
2022-06-034,060.004,085.004,025.004,040.003,722.51397,280
2022-06-024,065.004,070.004,025.004,035.003,717.91448,757
2022-05-314,205.004,210.004,105.004,115.003,791.62488,875
2022-05-304,105.004,165.004,095.004,150.003,823.87540,073
2022-05-274,085.004,085.004,030.004,065.003,745.55476,354
2022-05-263,955.004,090.003,955.004,030.003,713.30892,344
2022-05-253,965.003,990.003,905.003,960.003,648.80406,271
2022-05-244,010.004,040.003,940.003,950.003,639.59662,940
2022-05-234,090.004,110.004,035.004,050.003,731.73306,491
2022-05-203,940.004,100.003,940.004,085.003,763.98760,622
← NewerPage 18 of 21 · 1,229 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.