Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,970.00 | 4,970.00 | 4,780.00 | 4,830.00 | 4,830.00 | 2,212,954 |
| 2026-01-20 | 4,930.00 | 5,120.00 | 4,855.00 | 5,040.00 | 5,040.00 | 2,208,210 |
| 2026-01-19 | 4,975.00 | 5,070.00 | 4,910.00 | 4,915.00 | 4,915.00 | 1,689,202 |
| 2026-01-16 | 5,190.00 | 5,210.00 | 4,950.00 | 4,970.00 | 4,970.00 | 2,531,870 |
| 2026-01-15 | 5,010.00 | 5,230.00 | 4,995.00 | 5,140.00 | 5,140.00 | 3,908,171 |
| 2026-01-14 | 4,940.00 | 5,200.00 | 4,800.00 | 5,010.00 | 5,010.00 | 5,999,806 |
| 2026-01-13 | 4,935.00 | 4,980.00 | 4,820.00 | 4,895.00 | 4,895.00 | 1,591,879 |
| 2026-01-12 | 4,750.00 | 4,950.00 | 4,750.00 | 4,900.00 | 4,900.00 | 2,606,233 |
| 2026-01-09 | 4,715.00 | 4,900.00 | 4,715.00 | 4,720.00 | 4,720.00 | 1,654,104 |
| 2026-01-08 | 4,810.00 | 4,810.00 | 4,700.00 | 4,705.00 | 4,705.00 | 1,500,227 |
| 2026-01-07 | 5,000.00 | 5,000.00 | 4,745.00 | 4,810.00 | 4,810.00 | 2,604,568 |
| 2026-01-06 | 4,815.00 | 5,000.00 | 4,790.00 | 5,000.00 | 5,000.00 | 3,569,504 |
| 2026-01-05 | 4,830.00 | 4,915.00 | 4,775.00 | 4,810.00 | 4,810.00 | 1,369,011 |
| 2026-01-02 | 4,695.00 | 4,830.00 | 4,605.00 | 4,800.00 | 4,800.00 | 1,030,143 |
| 2025-12-30 | 4,745.00 | 4,810.00 | 4,670.00 | 4,695.00 | 4,695.00 | 1,025,091 |
| 2025-12-29 | 4,700.00 | 4,790.00 | 4,620.00 | 4,750.00 | 4,750.00 | 756,345 |
| 2025-12-26 | 4,810.00 | 4,835.00 | 4,705.00 | 4,705.00 | 4,705.00 | 713,774 |
| 2025-12-24 | 4,865.00 | 4,885.00 | 4,780.00 | 4,810.00 | 4,810.00 | 589,033 |
| 2025-12-23 | 4,900.00 | 4,930.00 | 4,830.00 | 4,865.00 | 4,865.00 | 1,119,414 |
| 2025-12-22 | 4,730.00 | 4,930.00 | 4,710.00 | 4,900.00 | 4,900.00 | 2,319,604 |
| 2025-12-19 | 4,560.00 | 4,755.00 | 4,560.00 | 4,690.00 | 4,690.00 | 1,571,816 |
| 2025-12-18 | 4,580.00 | 4,645.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1,003,773 |
| 2025-12-17 | 4,620.00 | 4,660.00 | 4,585.00 | 4,625.00 | 4,625.00 | 790,110 |
| 2025-12-16 | 4,705.00 | 4,710.00 | 4,590.00 | 4,595.00 | 4,595.00 | 1,228,432 |
| 2025-12-15 | 4,740.00 | 4,780.00 | 4,670.00 | 4,705.00 | 4,705.00 | 855,756 |
| 2025-12-12 | 4,655.00 | 4,795.00 | 4,645.00 | 4,790.00 | 4,790.00 | 1,347,892 |
| 2025-12-11 | 4,700.00 | 4,765.00 | 4,635.00 | 4,635.00 | 4,635.00 | 1,266,859 |
| 2025-12-10 | 4,720.00 | 4,735.00 | 4,650.00 | 4,660.00 | 4,660.00 | 1,116,782 |
| 2025-12-09 | 4,725.00 | 4,745.00 | 4,635.00 | 4,690.00 | 4,690.00 | 1,594,008 |
| 2025-12-08 | 4,825.00 | 4,865.00 | 4,715.00 | 4,730.00 | 4,730.00 | 1,263,760 |
| 2025-12-05 | 4,775.00 | 4,825.00 | 4,760.00 | 4,825.00 | 4,825.00 | 737,607 |
| 2025-12-04 | 4,915.00 | 4,915.00 | 4,760.00 | 4,785.00 | 4,785.00 | 1,213,181 |
| 2025-12-03 | 4,840.00 | 4,940.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1,409,878 |
| 2025-12-02 | 4,740.00 | 4,820.00 | 4,710.00 | 4,815.00 | 4,815.00 | 1,023,818 |
| 2025-12-01 | 4,905.00 | 4,960.00 | 4,715.00 | 4,740.00 | 4,740.00 | 2,104,926 |
| 2025-11-28 | 4,940.00 | 4,985.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1,491,628 |
| 2025-11-27 | 5,100.00 | 5,190.00 | 4,925.00 | 4,940.00 | 4,940.00 | 2,524,981 |
| 2025-11-26 | 4,990.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1,907,074 |
| 2025-11-25 | 5,070.00 | 5,170.00 | 4,890.00 | 4,940.00 | 4,940.00 | 1,706,989 |
| 2025-11-24 | 5,180.00 | 5,180.00 | 4,955.00 | 4,990.00 | 4,990.00 | 1,481,123 |
| 2025-11-21 | 4,970.00 | 5,110.00 | 4,955.00 | 5,010.00 | 5,010.00 | 1,534,473 |
| 2025-11-20 | 5,100.00 | 5,300.00 | 5,070.00 | 5,170.00 | 5,170.00 | 3,106,454 |
| 2025-11-19 | 4,805.00 | 4,900.00 | 4,705.00 | 4,830.00 | 4,830.00 | 1,152,125 |
| 2025-11-18 | 5,000.00 | 5,020.00 | 4,780.00 | 4,785.00 | 4,785.00 | 2,512,436 |
| 2025-11-17 | 5,190.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,090.00 | 1,303,495 |
| 2025-11-14 | 5,330.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | 1,902,304 |
| 2025-11-13 | 5,380.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1,586,646 |
| 2025-11-12 | 5,210.00 | 5,370.00 | 5,150.00 | 5,350.00 | 5,350.00 | 1,861,067 |
| 2025-11-11 | 5,320.00 | 5,460.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1,742,205 |
| 2025-11-10 | 5,090.00 | 5,320.00 | 5,090.00 | 5,320.00 | 5,320.00 | 2,462,604 |
| 2025-11-07 | 5,050.00 | 5,190.00 | 4,910.00 | 5,020.00 | 5,020.00 | 2,036,610 |
| 2025-11-06 | 5,150.00 | 5,300.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2,148,899 |
| 2025-11-05 | 5,150.00 | 5,190.00 | 4,855.00 | 5,070.00 | 5,070.00 | 3,046,889 |
| 2025-11-04 | 5,290.00 | 5,330.00 | 5,220.00 | 5,230.00 | 5,230.00 | 1,918,036 |
| 2025-11-03 | 5,400.00 | 5,520.00 | 5,290.00 | 5,340.00 | 5,340.00 | 2,308,945 |
| 2025-10-31 | 5,380.00 | 5,460.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1,457,932 |
| 2025-10-30 | 5,550.00 | 5,630.00 | 5,340.00 | 5,380.00 | 5,380.00 | 2,357,143 |
| 2025-10-29 | 5,510.00 | 5,570.00 | 5,410.00 | 5,480.00 | 5,480.00 | 2,235,866 |
| 2025-10-28 | 5,540.00 | 5,580.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1,980,742 |
| 2025-10-27 | 5,460.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,590.00 | 4,676,805 |
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.