Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,410.00 | 4,435.00 | 4,225.00 | 4,270.00 | 4,270.00 | 957,181 |
| 2026-07-16 | 4,500.00 | 4,615.00 | 4,430.00 | 4,480.00 | 4,480.00 | 835,266 |
| 2026-07-15 | 4,560.00 | 4,740.00 | 4,560.00 | 4,645.00 | 4,645.00 | 972,204 |
| 2026-07-14 | 4,520.00 | 4,560.00 | 4,250.00 | 4,410.00 | 4,410.00 | 1,380,400 |
| 2026-07-13 | 4,790.00 | 4,930.00 | 4,505.00 | 4,535.00 | 4,535.00 | 1,164,834 |
| 2026-07-10 | 4,415.00 | 4,890.00 | 4,415.00 | 4,790.00 | 4,790.00 | 1,487,427 |
| 2026-07-09 | 4,500.00 | 4,565.00 | 4,290.00 | 4,370.00 | 4,370.00 | 1,004,728 |
| 2026-07-08 | 4,680.00 | 4,815.00 | 4,440.00 | 4,485.00 | 4,485.00 | 1,670,125 |
| 2026-07-07 | 4,870.00 | 4,920.00 | 4,650.00 | 4,760.00 | 4,760.00 | 1,181,382 |
| 2026-07-06 | 5,000.00 | 5,210.00 | 4,860.00 | 4,985.00 | 4,985.00 | 1,228,440 |
| 2026-07-03 | 4,740.00 | 4,975.00 | 4,580.00 | 4,960.00 | 4,960.00 | 1,202,389 |
| 2026-07-02 | 4,850.00 | 4,935.00 | 4,700.00 | 4,720.00 | 4,720.00 | 973,038 |
| 2026-07-01 | 4,940.00 | 5,160.00 | 4,940.00 | 4,975.00 | 4,975.00 | 963,108 |
| 2026-06-30 | 5,040.00 | 5,080.00 | 4,865.00 | 4,875.00 | 4,875.00 | 881,278 |
| 2026-06-29 | 4,685.00 | 5,070.00 | 4,615.00 | 5,050.00 | 5,050.00 | 1,247,982 |
| 2026-06-26 | 5,010.00 | 5,020.00 | 4,550.00 | 4,680.00 | 4,680.00 | 1,869,545 |
| 2026-06-25 | 5,070.00 | 5,350.00 | 4,990.00 | 5,010.00 | 5,010.00 | 1,303,634 |
| 2026-06-24 | 5,000.00 | 5,120.00 | 4,890.00 | 5,010.00 | 5,010.00 | 1,441,350 |
| 2026-06-23 | 5,350.00 | 5,470.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1,672,388 |
| 2026-06-22 | 5,500.00 | 5,500.00 | 5,280.00 | 5,370.00 | 5,370.00 | 1,259,511 |
| 2026-06-19 | 5,720.00 | 5,720.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1,585,359 |
| 2026-06-18 | 5,930.00 | 5,970.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1,455,159 |
| 2026-06-17 | 5,920.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,930.00 | 1,032,374 |
| 2026-06-16 | 5,950.00 | 6,090.00 | 5,880.00 | 5,930.00 | 5,930.00 | 1,150,700 |
| 2026-06-15 | 6,000.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | 1,246,789 |
| 2026-06-12 | 5,700.00 | 5,970.00 | 5,700.00 | 5,850.00 | 5,850.00 | 1,832,238 |
| 2026-06-11 | 5,260.00 | 5,490.00 | 5,200.00 | 5,480.00 | 5,480.00 | 1,264,552 |
| 2026-06-10 | 5,510.00 | 5,700.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1,104,914 |
| 2026-06-09 | 5,430.00 | 5,790.00 | 5,350.00 | 5,660.00 | 5,660.00 | 1,729,164 |
| 2026-06-08 | 5,470.00 | 5,650.00 | 5,360.00 | 5,380.00 | 5,380.00 | 1,677,508 |
| 2026-06-05 | 6,040.00 | 6,350.00 | 5,820.00 | 5,970.00 | 5,970.00 | 2,237,580 |
| 2026-06-04 | 5,840.00 | 6,070.00 | 5,810.00 | 6,000.00 | 6,000.00 | 1,283,270 |
| 2026-06-02 | 6,000.00 | 6,000.00 | 5,710.00 | 5,800.00 | 5,800.00 | 2,022,142 |
| 2026-06-01 | 6,120.00 | 6,390.00 | 5,900.00 | 6,040.00 | 6,040.00 | 2,944,499 |
| 2026-05-29 | 6,290.00 | 6,390.00 | 6,000.00 | 6,120.00 | 6,120.00 | 1,819,681 |
| 2026-05-28 | 6,350.00 | 6,420.00 | 5,920.00 | 6,200.00 | 6,200.00 | 2,534,387 |
| 2026-05-27 | 6,810.00 | 6,890.00 | 6,320.00 | 6,340.00 | 6,340.00 | 2,428,047 |
| 2026-05-26 | 7,030.00 | 7,170.00 | 6,680.00 | 6,700.00 | 6,700.00 | 2,467,714 |
| 2026-05-22 | 6,830.00 | 7,100.00 | 6,760.00 | 6,910.00 | 6,910.00 | 1,726,551 |
| 2026-05-21 | 6,770.00 | 6,850.00 | 6,580.00 | 6,730.00 | 6,730.00 | 2,547,521 |
| 2026-05-20 | 6,530.00 | 6,620.00 | 6,170.00 | 6,280.00 | 6,280.00 | 2,476,900 |
| 2026-05-19 | 6,810.00 | 6,900.00 | 6,550.00 | 6,580.00 | 6,580.00 | 1,673,552 |
| 2026-05-18 | 6,890.00 | 6,980.00 | 6,560.00 | 6,850.00 | 6,850.00 | 2,075,813 |
| 2026-05-15 | 7,560.00 | 7,720.00 | 6,830.00 | 6,910.00 | 6,910.00 | 4,376,664 |
| 2026-05-14 | 7,310.00 | 7,490.00 | 7,150.00 | 7,340.00 | 7,340.00 | 2,888,006 |
| 2026-05-13 | 7,480.00 | 7,540.00 | 7,230.00 | 7,280.00 | 7,280.00 | 3,477,164 |
| 2026-05-12 | 8,250.00 | 8,590.00 | 7,410.00 | 7,610.00 | 7,610.00 | 7,228,883 |
| 2026-05-11 | 8,800.00 | 8,850.00 | 8,160.00 | 8,180.00 | 8,180.00 | 4,993,078 |
| 2026-05-08 | 8,270.00 | 8,800.00 | 8,180.00 | 8,550.00 | 8,550.00 | 7,206,520 |
| 2026-05-07 | 9,260.00 | 9,260.00 | 8,350.00 | 8,490.00 | 8,490.00 | 9,513,430 |
| 2026-05-06 | 8,900.00 | 9,880.00 | 8,400.00 | 9,370.00 | 9,370.00 | 38,051,820 |
| 2026-05-04 | 7,650.00 | 8,600.00 | 7,630.00 | 8,190.00 | 8,190.00 | 19,840,721 |
| 2026-04-30 | 7,830.00 | 7,880.00 | 7,460.00 | 7,510.00 | 7,510.00 | 2,657,096 |
| 2026-04-29 | 7,950.00 | 7,950.00 | 7,690.00 | 7,830.00 | 7,830.00 | 2,256,864 |
| 2026-04-28 | 8,010.00 | 8,230.00 | 7,820.00 | 7,990.00 | 7,990.00 | 5,839,510 |
| 2026-04-27 | 7,800.00 | 8,340.00 | 7,630.00 | 7,990.00 | 7,990.00 | 8,499,929 |
| 2026-04-24 | 7,680.00 | 7,790.00 | 7,610.00 | 7,720.00 | 7,720.00 | 2,231,054 |
| 2026-04-23 | 7,840.00 | 7,930.00 | 7,470.00 | 7,690.00 | 7,690.00 | 2,981,918 |
| 2026-04-22 | 7,780.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | 2,162,529 |
| 2026-04-21 | 7,690.00 | 7,780.00 | 7,610.00 | 7,760.00 | 7,760.00 | 2,664,436 |
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.