Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,570.00 | 5,630.00 | 5,410.00 | 5,410.00 | 4,822.74 | 2,965,938 |
| 2021-11-22 | 5,710.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,045.61 | 3,256,718 |
| 2021-11-19 | 5,840.00 | 5,930.00 | 5,680.00 | 5,730.00 | 5,108.01 | 5,305,693 |
| 2021-11-18 | 5,720.00 | 6,050.00 | 5,620.00 | 6,030.00 | 5,375.44 | 16,817,350 |
| 2021-11-17 | 6,150.00 | 6,180.00 | 5,700.00 | 5,730.00 | 5,108.01 | 21,104,240 |
| 2021-11-16 | 5,660.00 | 5,680.00 | 5,470.00 | 5,520.00 | 4,920.80 | 3,927,786 |
| 2021-11-15 | 5,570.00 | 5,810.00 | 5,520.00 | 5,660.00 | 5,045.61 | 5,015,805 |
| 2021-11-12 | 5,200.00 | 5,530.00 | 5,150.00 | 5,490.00 | 4,894.06 | 3,385,372 |
| 2021-11-11 | 5,150.00 | 5,400.00 | 5,150.00 | 5,190.00 | 4,626.62 | 3,292,830 |
| 2021-11-10 | 5,600.00 | 5,630.00 | 5,270.00 | 5,290.00 | 4,715.77 | 5,042,421 |
| 2021-11-09 | 5,840.00 | 5,880.00 | 5,660.00 | 5,660.00 | 5,045.61 | 6,001,842 |
| 2021-11-08 | 5,480.00 | 5,740.00 | 5,480.00 | 5,690.00 | 5,072.35 | 5,267,505 |
| 2021-11-05 | 5,680.00 | 5,760.00 | 5,490.00 | 5,510.00 | 4,911.89 | 3,656,474 |
| 2021-11-04 | 6,090.00 | 6,090.00 | 5,490.00 | 5,710.00 | 5,090.18 | 9,730,860 |
| 2021-11-03 | 6,070.00 | 6,120.00 | 5,810.00 | 5,950.00 | 5,304.13 | 8,865,489 |
| 2021-11-02 | 5,630.00 | 6,070.00 | 5,630.00 | 5,990.00 | 5,339.78 | 26,595,711 |
| 2021-11-01 | 5,480.00 | 5,590.00 | 5,350.00 | 5,590.00 | 4,983.20 | 4,110,240 |
| 2021-10-29 | 5,440.00 | 5,710.00 | 5,360.00 | 5,540.00 | 4,938.63 | 8,663,777 |
| 2021-10-28 | 5,720.00 | 5,750.00 | 5,290.00 | 5,330.00 | 4,751.43 | 7,554,616 |
| 2021-10-27 | 5,660.00 | 5,870.00 | 5,630.00 | 5,850.00 | 5,214.98 | 7,470,388 |
| 2021-10-26 | 5,610.00 | 5,940.00 | 5,570.00 | 5,770.00 | 5,143.67 | 14,802,090 |
| 2021-10-25 | 5,630.00 | 5,690.00 | 5,350.00 | 5,510.00 | 4,911.89 | 7,558,879 |
| 2021-10-22 | 5,690.00 | 5,970.00 | 5,640.00 | 5,720.00 | 5,099.09 | 11,455,810 |
| 2021-10-21 | 5,910.00 | 6,020.00 | 5,710.00 | 5,830.00 | 5,197.15 | 26,976,490 |
| 2021-10-20 | 6,140.00 | 6,230.00 | 5,590.00 | 5,750.00 | 5,125.84 | 31,445,740 |
| 2021-10-19 | 5,100.00 | 6,070.00 | 4,950.00 | 5,790.00 | 5,161.49 | 66,433,703 |
| 2021-10-18 | 4,925.00 | 5,060.00 | 4,820.00 | 5,020.00 | 4,475.08 | 6,641,724 |
| 2021-10-15 | 4,535.00 | 4,930.00 | 4,475.00 | 4,815.00 | 4,292.33 | 6,498,270 |
| 2021-10-14 | 4,525.00 | 4,525.00 | 4,445.00 | 4,485.00 | 3,998.15 | 954,869 |
← NewerPage 21 of 21 · 1,229 trading days
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.