Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,915.00 | 3,980.00 | 3,900.00 | 3,940.00 | 3,630.37 | 812,335 |
| 2022-05-18 | 4,180.00 | 4,200.00 | 4,025.00 | 4,050.00 | 3,731.73 | 745,980 |
| 2022-05-17 | 4,170.00 | 4,190.00 | 4,095.00 | 4,155.00 | 3,828.48 | 634,535 |
| 2022-05-16 | 4,045.00 | 4,185.00 | 4,045.00 | 4,150.00 | 3,823.87 | 947,257 |
| 2022-05-13 | 3,980.00 | 4,050.00 | 3,980.00 | 4,030.00 | 3,713.30 | 733,784 |
| 2022-05-12 | 4,085.00 | 4,130.00 | 3,940.00 | 3,960.00 | 3,648.80 | 2,012,137 |
| 2022-05-11 | 4,270.00 | 4,310.00 | 4,170.00 | 4,185.00 | 3,856.12 | 1,070,407 |
| 2022-05-10 | 4,300.00 | 4,345.00 | 4,180.00 | 4,310.00 | 3,971.30 | 1,391,201 |
| 2022-05-09 | 4,590.00 | 4,595.00 | 4,420.00 | 4,420.00 | 4,072.65 | 1,071,428 |
| 2022-05-06 | 4,680.00 | 4,695.00 | 4,620.00 | 4,630.00 | 4,266.15 | 873,915 |
| 2022-05-04 | 4,770.00 | 4,775.00 | 4,710.00 | 4,725.00 | 4,353.68 | 586,958 |
| 2022-05-03 | 4,760.00 | 4,800.00 | 4,750.00 | 4,770.00 | 4,395.15 | 455,915 |
| 2022-05-02 | 4,750.00 | 4,785.00 | 4,745.00 | 4,760.00 | 4,385.93 | 503,300 |
| 2022-04-29 | 4,810.00 | 4,845.00 | 4,790.00 | 4,810.00 | 4,432.00 | 599,399 |
| 2022-04-28 | 4,835.00 | 4,870.00 | 4,805.00 | 4,810.00 | 4,432.00 | 534,676 |
| 2022-04-27 | 4,815.00 | 4,840.00 | 4,780.00 | 4,830.00 | 4,450.43 | 913,144 |
| 2022-04-26 | 4,955.00 | 5,030.00 | 4,905.00 | 4,905.00 | 4,519.54 | 1,105,842 |
| 2022-04-25 | 5,040.00 | 5,090.00 | 4,900.00 | 4,930.00 | 4,542.57 | 2,669,223 |
| 2022-04-22 | 4,900.00 | 4,920.00 | 4,860.00 | 4,880.00 | 4,496.50 | 1,289,538 |
| 2022-04-21 | 4,995.00 | 5,020.00 | 4,930.00 | 4,930.00 | 4,542.57 | 701,500 |
| 2022-04-20 | 5,030.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,602.47 | 670,514 |
| 2022-04-19 | 4,965.00 | 5,030.00 | 4,965.00 | 4,995.00 | 4,602.47 | 377,764 |
| 2022-04-18 | 5,000.00 | 5,040.00 | 4,955.00 | 4,955.00 | 4,565.61 | 571,902 |
| 2022-04-15 | 4,940.00 | 5,020.00 | 4,870.00 | 4,995.00 | 4,602.47 | 645,674 |
| 2022-04-14 | 4,865.00 | 4,975.00 | 4,865.00 | 4,935.00 | 4,547.18 | 620,320 |
| 2022-04-13 | 4,835.00 | 4,895.00 | 4,835.00 | 4,860.00 | 4,478.07 | 473,557 |
| 2022-04-12 | 4,810.00 | 4,865.00 | 4,800.00 | 4,865.00 | 4,482.68 | 607,000 |
| 2022-04-11 | 4,955.00 | 4,985.00 | 4,880.00 | 4,880.00 | 4,496.50 | 592,657 |
| 2022-04-08 | 4,905.00 | 4,960.00 | 4,865.00 | 4,950.00 | 4,561.00 | 722,365 |
| 2022-04-07 | 4,935.00 | 4,950.00 | 4,880.00 | 4,900.00 | 4,514.93 | 912,080 |
| 2022-04-06 | 5,050.00 | 5,070.00 | 4,995.00 | 5,010.00 | 4,616.29 | 926,779 |
| 2022-04-05 | 5,140.00 | 5,140.00 | 5,070.00 | 5,080.00 | 4,680.79 | 825,496 |
| 2022-04-04 | 5,140.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,699.21 | 880,438 |
| 2022-04-01 | 5,050.00 | 5,340.00 | 5,000.00 | 5,080.00 | 4,680.79 | 3,226,665 |
| 2022-03-31 | 5,090.00 | 5,130.00 | 5,070.00 | 5,090.00 | 4,690.00 | 617,248 |
| 2022-03-30 | 5,150.00 | 5,180.00 | 5,050.00 | 5,080.00 | 4,680.79 | 833,638 |
| 2022-03-29 | 5,160.00 | 5,240.00 | 5,100.00 | 5,120.00 | 4,717.64 | 1,231,221 |
| 2022-03-28 | 5,180.00 | 5,180.00 | 5,110.00 | 5,130.00 | 4,726.86 | 883,072 |
| 2022-03-25 | 5,170.00 | 5,210.00 | 5,120.00 | 5,120.00 | 4,717.64 | 951,245 |
| 2022-03-24 | 5,140.00 | 5,240.00 | 5,110.00 | 5,120.00 | 4,717.64 | 2,051,449 |
| 2022-03-23 | 5,220.00 | 5,230.00 | 5,120.00 | 5,130.00 | 4,726.86 | 1,077,130 |
| 2022-03-22 | 5,040.00 | 5,190.00 | 4,980.00 | 5,170.00 | 4,763.71 | 2,034,955 |
| 2022-03-21 | 5,150.00 | 5,160.00 | 5,010.00 | 5,040.00 | 4,643.93 | 791,139 |
| 2022-03-18 | 5,150.00 | 5,150.00 | 5,040.00 | 5,130.00 | 4,726.86 | 1,117,785 |
| 2022-03-17 | 5,060.00 | 5,110.00 | 5,010.00 | 5,100.00 | 4,699.21 | 1,522,185 |
| 2022-03-16 | 4,895.00 | 4,985.00 | 4,870.00 | 4,985.00 | 4,593.25 | 999,028 |
| 2022-03-15 | 4,900.00 | 4,925.00 | 4,810.00 | 4,830.00 | 4,450.43 | 583,889 |
| 2022-03-14 | 4,930.00 | 5,030.00 | 4,880.00 | 4,900.00 | 4,514.93 | 868,334 |
| 2022-03-11 | 4,830.00 | 4,940.00 | 4,820.00 | 4,940.00 | 4,551.79 | 811,731 |
| 2022-03-10 | 4,875.00 | 4,925.00 | 4,795.00 | 4,830.00 | 4,450.43 | 751,530 |
| 2022-03-08 | 4,705.00 | 4,805.00 | 4,680.00 | 4,735.00 | 4,362.90 | 576,860 |
| 2022-03-07 | 4,830.00 | 4,830.00 | 4,750.00 | 4,775.00 | 4,399.75 | 806,287 |
| 2022-03-04 | 4,980.00 | 4,985.00 | 4,865.00 | 4,920.00 | 4,533.36 | 893,989 |
| 2022-03-03 | 4,940.00 | 5,010.00 | 4,880.00 | 5,010.00 | 4,616.29 | 1,139,280 |
| 2022-03-02 | 4,955.00 | 4,970.00 | 4,855.00 | 4,885.00 | 4,501.11 | 1,064,280 |
| 2022-02-28 | 4,755.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,432.00 | 784,289 |
| 2022-02-25 | 4,750.00 | 4,810.00 | 4,700.00 | 4,785.00 | 4,408.97 | 1,116,178 |
| 2022-02-24 | 4,780.00 | 4,805.00 | 4,615.00 | 4,635.00 | 4,270.76 | 1,406,447 |
| 2022-02-23 | 4,870.00 | 4,880.00 | 4,820.00 | 4,835.00 | 4,455.04 | 804,871 |
| 2022-02-22 | 4,850.00 | 5,100.00 | 4,745.00 | 4,810.00 | 4,432.00 | 2,097,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.