Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,910.00 | 4,980.00 | 4,870.00 | 4,970.00 | 4,579.43 | 850,034 |
| 2022-02-18 | 4,800.00 | 5,020.00 | 4,790.00 | 5,000.00 | 4,607.07 | 1,190,914 |
| 2022-02-17 | 5,030.00 | 5,080.00 | 4,760.00 | 4,930.00 | 4,542.57 | 2,005,460 |
| 2022-02-16 | 5,070.00 | 5,270.00 | 4,950.00 | 4,995.00 | 4,602.47 | 5,187,831 |
| 2022-02-15 | 4,865.00 | 4,920.00 | 4,745.00 | 4,775.00 | 4,399.75 | 1,579,084 |
| 2022-02-14 | 4,980.00 | 5,040.00 | 4,850.00 | 4,870.00 | 4,487.29 | 1,393,495 |
| 2022-02-11 | 5,020.00 | 5,180.00 | 4,950.00 | 5,120.00 | 4,717.64 | 1,189,254 |
| 2022-02-10 | 5,270.00 | 5,270.00 | 5,100.00 | 5,100.00 | 4,699.21 | 936,462 |
| 2022-02-09 | 5,360.00 | 5,370.00 | 5,180.00 | 5,210.00 | 4,800.57 | 1,430,017 |
| 2022-02-08 | 5,380.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,883.50 | 3,026,045 |
| 2022-02-07 | 5,260.00 | 5,430.00 | 5,150.00 | 5,300.00 | 4,883.50 | 3,370,649 |
| 2022-02-04 | 4,960.00 | 5,090.00 | 4,900.00 | 5,090.00 | 4,690.00 | 1,403,710 |
| 2022-02-03 | 4,835.00 | 5,050.00 | 4,800.00 | 4,960.00 | 4,570.22 | 1,982,648 |
| 2022-01-28 | 4,635.00 | 4,745.00 | 4,490.00 | 4,725.00 | 4,353.68 | 2,196,740 |
| 2022-01-27 | 4,885.00 | 4,925.00 | 4,620.00 | 4,630.00 | 4,266.15 | 3,352,862 |
| 2022-01-26 | 4,820.00 | 5,050.00 | 4,820.00 | 4,885.00 | 4,501.11 | 2,683,906 |
| 2022-01-25 | 5,130.00 | 5,190.00 | 4,810.00 | 4,820.00 | 4,441.22 | 2,686,509 |
| 2022-01-24 | 5,320.00 | 5,350.00 | 5,060.00 | 5,090.00 | 4,690.00 | 2,094,189 |
| 2022-01-21 | 5,350.00 | 5,450.00 | 5,280.00 | 5,420.00 | 4,994.07 | 1,181,531 |
| 2022-01-20 | 5,240.00 | 5,480.00 | 5,150.00 | 5,460.00 | 5,030.92 | 1,552,648 |
| 2022-01-19 | 5,250.00 | 5,400.00 | 5,180.00 | 5,220.00 | 4,809.78 | 1,744,519 |
| 2022-01-18 | 5,280.00 | 5,490.00 | 5,280.00 | 5,350.00 | 4,929.57 | 1,735,988 |
| 2022-01-17 | 5,460.00 | 5,460.00 | 5,250.00 | 5,330.00 | 4,911.14 | 1,511,302 |
| 2022-01-14 | 5,450.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,003.28 | 1,346,663 |
| 2022-01-13 | 5,560.00 | 5,600.00 | 5,370.00 | 5,540.00 | 5,104.64 | 1,935,299 |
| 2022-01-12 | 5,610.00 | 5,640.00 | 5,470.00 | 5,510.00 | 5,076.99 | 2,198,691 |
| 2022-01-11 | 5,780.00 | 5,780.00 | 5,410.00 | 5,480.00 | 5,049.35 | 4,524,361 |
| 2022-01-10 | 5,900.00 | 5,970.00 | 5,720.00 | 5,720.00 | 5,270.49 | 2,257,190 |
| 2022-01-07 | 5,910.00 | 5,990.00 | 5,820.00 | 5,930.00 | 5,463.99 | 2,396,799 |
| 2022-01-06 | 6,030.00 | 6,180.00 | 5,810.00 | 5,880.00 | 5,417.92 | 5,527,366 |
| 2022-01-05 | 6,500.00 | 6,530.00 | 6,200.00 | 6,220.00 | 5,731.20 | 3,937,204 |
| 2022-01-04 | 6,750.00 | 6,820.00 | 6,470.00 | 6,540.00 | 6,026.05 | 4,796,724 |
| 2022-01-03 | 6,450.00 | 6,800.00 | 6,370.00 | 6,710.00 | 6,182.69 | 7,788,670 |
| 2021-12-30 | 6,330.00 | 6,460.00 | 6,290.00 | 6,390.00 | 5,887.84 | 3,203,722 |
| 2021-12-29 | 6,190.00 | 6,360.00 | 6,120.00 | 6,330.00 | 5,832.55 | 3,631,080 |
| 2021-12-28 | 6,120.00 | 6,270.00 | 6,060.00 | 6,150.00 | 5,482.42 | 5,783,209 |
| 2021-12-27 | 6,280.00 | 6,420.00 | 6,080.00 | 6,090.00 | 5,428.93 | 4,883,930 |
| 2021-12-24 | 6,350.00 | 6,480.00 | 6,280.00 | 6,330.00 | 5,642.88 | 4,224,619 |
| 2021-12-23 | 6,530.00 | 6,570.00 | 6,230.00 | 6,290.00 | 5,607.22 | 5,003,430 |
| 2021-12-22 | 6,620.00 | 6,690.00 | 6,490.00 | 6,500.00 | 5,794.42 | 4,812,228 |
| 2021-12-21 | 6,510.00 | 6,700.00 | 6,470.00 | 6,560.00 | 5,847.91 | 5,035,929 |
| 2021-12-20 | 6,490.00 | 6,820.00 | 6,380.00 | 6,540.00 | 5,830.08 | 15,889,690 |
| 2021-12-17 | 6,350.00 | 6,720.00 | 6,350.00 | 6,420.00 | 5,723.11 | 7,791,039 |
| 2021-12-16 | 6,920.00 | 6,930.00 | 6,490.00 | 6,510.00 | 5,803.34 | 10,263,070 |
| 2021-12-15 | 6,680.00 | 6,940.00 | 6,600.00 | 6,800.00 | 6,061.86 | 21,718,721 |
| 2021-12-14 | 6,230.00 | 7,190.00 | 6,010.00 | 6,680.00 | 5,954.88 | 65,592,039 |
| 2021-12-13 | 5,860.00 | 6,180.00 | 5,750.00 | 6,180.00 | 5,509.16 | 8,513,891 |
| 2021-12-10 | 5,740.00 | 5,930.00 | 5,650.00 | 5,830.00 | 5,197.15 | 4,181,437 |
| 2021-12-09 | 5,720.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,125.84 | 2,125,960 |
| 2021-12-08 | 5,680.00 | 5,740.00 | 5,560.00 | 5,670.00 | 5,054.52 | 2,770,444 |
| 2021-12-07 | 5,510.00 | 5,690.00 | 5,460.00 | 5,600.00 | 4,992.12 | 3,528,154 |
| 2021-12-06 | 5,300.00 | 5,490.00 | 5,220.00 | 5,430.00 | 4,840.57 | 3,221,561 |
| 2021-12-03 | 5,380.00 | 5,570.00 | 5,350.00 | 5,540.00 | 4,938.63 | 2,202,100 |
| 2021-12-02 | 5,290.00 | 5,370.00 | 5,210.00 | 5,360.00 | 4,778.17 | 1,604,645 |
| 2021-12-01 | 5,250.00 | 5,460.00 | 5,140.00 | 5,420.00 | 4,831.66 | 2,389,581 |
| 2021-11-30 | 5,540.00 | 5,550.00 | 5,130.00 | 5,200.00 | 4,635.54 | 3,465,176 |
| 2021-11-29 | 5,510.00 | 5,690.00 | 5,400.00 | 5,440.00 | 4,849.49 | 3,528,845 |
| 2021-11-26 | 5,640.00 | 5,880.00 | 5,620.00 | 5,680.00 | 5,063.44 | 7,970,910 |
| 2021-11-25 | 5,470.00 | 5,630.00 | 5,390.00 | 5,550.00 | 4,947.55 | 3,171,532 |
| 2021-11-24 | 5,480.00 | 5,580.00 | 5,400.00 | 5,430.00 | 4,840.57 | 1,509,546 |
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.