Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,690.00 | 7,780.00 | 7,610.00 | 7,760.00 | 7,760.00 | 2,664,436 |
| 2026-04-20 | 7,500.00 | 7,790.00 | 7,440.00 | 7,590.00 | 7,590.00 | 2,469,933 |
| 2026-04-17 | 7,550.00 | 7,580.00 | 7,395.00 | 7,550.00 | 7,550.00 | 1,400,249 |
| 2026-04-16 | 7,610.00 | 7,670.00 | 7,470.00 | 7,550.00 | 7,550.00 | 2,578,637 |
| 2026-04-15 | 7,600.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,510.00 | 3,055,209 |
| 2026-04-14 | 7,160.00 | 7,580.00 | 7,130.00 | 7,410.00 | 7,410.00 | 4,953,995 |
| 2026-04-13 | 6,980.00 | 7,160.00 | 6,930.00 | 6,930.00 | 6,930.00 | 1,666,450 |
| 2026-04-10 | 7,100.00 | 7,270.00 | 7,030.00 | 7,190.00 | 7,190.00 | 2,266,273 |
| 2026-04-09 | 7,110.00 | 7,150.00 | 6,840.00 | 6,940.00 | 6,940.00 | 1,739,351 |
| 2026-04-08 | 6,930.00 | 7,300.00 | 6,850.00 | 7,200.00 | 7,200.00 | 3,386,467 |
| 2026-04-07 | 6,710.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | 1,287,013 |
| 2026-04-06 | 6,680.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | 1,439,953 |
| 2026-04-03 | 6,800.00 | 6,840.00 | 6,630.00 | 6,720.00 | 6,720.00 | 1,441,072 |
| 2026-04-02 | 7,120.00 | 7,170.00 | 6,390.00 | 6,510.00 | 6,510.00 | 3,383,048 |
| 2026-04-01 | 6,820.00 | 7,140.00 | 6,750.00 | 7,070.00 | 7,070.00 | 2,391,592 |
| 2026-03-31 | 6,760.00 | 6,830.00 | 6,440.00 | 6,450.00 | 6,450.00 | 3,238,705 |
| 2026-03-30 | 6,790.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1,512,362 |
| 2026-03-27 | 6,900.00 | 7,260.00 | 6,790.00 | 7,190.00 | 7,190.00 | 2,145,553 |
| 2026-03-26 | 7,520.00 | 7,550.00 | 7,070.00 | 7,100.00 | 7,100.00 | 2,413,975 |
| 2026-03-25 | 7,290.00 | 7,680.00 | 7,230.00 | 7,520.00 | 7,520.00 | 4,572,438 |
| 2026-03-24 | 7,420.00 | 7,480.00 | 6,920.00 | 7,120.00 | 7,120.00 | 2,998,374 |
| 2026-03-23 | 7,600.00 | 7,740.00 | 7,020.00 | 7,040.00 | 7,040.00 | 5,344,631 |
| 2026-03-20 | 7,480.00 | 8,470.00 | 7,460.00 | 7,920.00 | 7,920.00 | 16,484,199 |
| 2026-03-19 | 7,220.00 | 7,610.00 | 7,210.00 | 7,380.00 | 7,380.00 | 2,961,351 |
| 2026-03-18 | 7,520.00 | 7,800.00 | 7,410.00 | 7,540.00 | 7,540.00 | 3,936,203 |
| 2026-03-17 | 7,760.00 | 7,880.00 | 7,420.00 | 7,420.00 | 7,420.00 | 3,304,746 |
| 2026-03-16 | 7,160.00 | 7,520.00 | 7,140.00 | 7,420.00 | 7,420.00 | 2,371,801 |
| 2026-03-13 | 7,140.00 | 7,350.00 | 7,070.00 | 7,150.00 | 7,150.00 | 2,263,164 |
| 2026-03-12 | 7,390.00 | 7,570.00 | 7,270.00 | 7,400.00 | 7,400.00 | 2,745,994 |
| 2026-03-11 | 7,460.00 | 7,790.00 | 7,200.00 | 7,390.00 | 7,390.00 | 4,824,961 |
| 2026-03-10 | 7,400.00 | 7,450.00 | 7,060.00 | 7,230.00 | 7,230.00 | 3,504,724 |
| 2026-03-09 | 6,980.00 | 7,070.00 | 6,610.00 | 6,950.00 | 6,950.00 | 4,276,177 |
| 2026-03-06 | 7,360.00 | 7,700.00 | 7,020.00 | 7,600.00 | 7,600.00 | 4,608,187 |
| 2026-03-05 | 7,050.00 | 7,590.00 | 6,950.00 | 7,410.00 | 7,410.00 | 8,797,827 |
| 2026-03-04 | 7,180.00 | 7,350.00 | 6,240.00 | 6,290.00 | 6,290.00 | 9,721,074 |
| 2026-03-03 | 7,980.00 | 8,120.00 | 7,530.00 | 7,530.00 | 7,530.00 | 8,516,861 |
| 2026-02-27 | 8,390.00 | 8,650.00 | 8,160.00 | 8,340.00 | 8,340.00 | 7,162,652 |
| 2026-02-26 | 8,250.00 | 9,690.00 | 8,070.00 | 8,530.00 | 8,530.00 | 54,551,379 |
| 2026-02-25 | 8,500.00 | 8,560.00 | 8,100.00 | 8,200.00 | 8,200.00 | 9,121,559 |
| 2026-02-24 | 8,360.00 | 8,640.00 | 8,130.00 | 8,390.00 | 8,390.00 | 12,174,550 |
| 2026-02-23 | 9,480.00 | 9,480.00 | 8,540.00 | 8,660.00 | 8,660.00 | 15,621,110 |
| 2026-02-20 | 10,000.00 | 10,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | 42,971,711 |
| 2026-02-19 | 8,050.00 | 9,560.00 | 7,900.00 | 9,560.00 | 9,560.00 | 57,462,520 |
| 2026-02-13 | 6,740.00 | 8,040.00 | 6,550.00 | 7,360.00 | 7,360.00 | 61,679,559 |
| 2026-02-12 | 6,320.00 | 6,630.00 | 6,230.00 | 6,500.00 | 6,500.00 | 4,626,789 |
| 2026-02-11 | 6,400.00 | 6,400.00 | 6,150.00 | 6,220.00 | 6,220.00 | 2,540,284 |
| 2026-02-10 | 6,390.00 | 6,620.00 | 6,260.00 | 6,370.00 | 6,370.00 | 4,665,785 |
| 2026-02-09 | 6,450.00 | 6,540.00 | 6,240.00 | 6,330.00 | 6,330.00 | 3,904,201 |
| 2026-02-06 | 6,110.00 | 6,270.00 | 5,860.00 | 6,090.00 | 6,090.00 | 4,395,560 |
| 2026-02-05 | 6,590.00 | 6,790.00 | 6,340.00 | 6,410.00 | 6,410.00 | 4,612,488 |
| 2026-02-04 | 6,800.00 | 6,880.00 | 6,580.00 | 6,700.00 | 6,700.00 | 5,851,130 |
| 2026-02-03 | 6,230.00 | 7,000.00 | 6,230.00 | 6,820.00 | 6,820.00 | 18,425,170 |
| 2026-02-02 | 6,330.00 | 6,490.00 | 5,990.00 | 6,050.00 | 6,050.00 | 6,392,922 |
| 2026-01-30 | 6,590.00 | 6,780.00 | 6,410.00 | 6,430.00 | 6,430.00 | 8,548,158 |
| 2026-01-29 | 6,100.00 | 6,810.00 | 5,870.00 | 6,610.00 | 6,610.00 | 18,516,080 |
| 2026-01-28 | 6,120.00 | 6,330.00 | 5,990.00 | 6,090.00 | 6,090.00 | 8,882,950 |
| 2026-01-27 | 5,860.00 | 6,410.00 | 5,730.00 | 6,030.00 | 6,030.00 | 22,472,930 |
| 2026-01-26 | 5,600.00 | 5,720.00 | 5,370.00 | 5,630.00 | 5,630.00 | 8,657,526 |
| 2026-01-23 | 4,985.00 | 5,550.00 | 4,980.00 | 5,440.00 | 5,440.00 | 14,286,350 |
| 2026-01-22 | 4,900.00 | 5,040.00 | 4,880.00 | 4,910.00 | 4,910.00 | 1,902,983 |
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.