Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,320.00 | 5,400.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2,542,007 |
| 2025-10-23 | 5,240.00 | 5,330.00 | 5,190.00 | 5,220.00 | 5,220.00 | 2,070,034 |
| 2025-10-22 | 5,320.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,350.00 | 2,604,457 |
| 2025-10-21 | 5,710.00 | 5,720.00 | 5,200.00 | 5,290.00 | 5,290.00 | 8,207,244 |
| 2025-10-20 | 5,420.00 | 5,660.00 | 5,220.00 | 5,640.00 | 5,640.00 | 7,631,501 |
| 2025-10-17 | 5,750.00 | 5,750.00 | 5,240.00 | 5,400.00 | 5,400.00 | 5,926,886 |
| 2025-10-16 | 5,760.00 | 5,970.00 | 5,710.00 | 5,800.00 | 5,800.00 | 2,162,017 |
| 2025-10-15 | 5,500.00 | 5,760.00 | 5,470.00 | 5,760.00 | 5,760.00 | 2,047,786 |
| 2025-10-14 | 5,720.00 | 5,790.00 | 5,420.00 | 5,500.00 | 5,500.00 | 2,372,551 |
| 2025-10-13 | 5,830.00 | 5,970.00 | 5,630.00 | 5,700.00 | 5,700.00 | 3,222,779 |
| 2025-10-10 | 5,950.00 | 6,240.00 | 5,910.00 | 6,000.00 | 6,000.00 | 5,852,503 |
| 2025-10-02 | 5,910.00 | 6,140.00 | 5,750.00 | 5,910.00 | 5,910.00 | 8,418,423 |
| 2025-10-01 | 6,370.00 | 6,370.00 | 5,780.00 | 5,800.00 | 5,800.00 | 7,484,094 |
| 2025-09-30 | 6,410.00 | 6,690.00 | 5,940.00 | 6,370.00 | 6,370.00 | 23,566,580 |
| 2025-09-29 | 5,440.00 | 6,300.00 | 5,440.00 | 6,200.00 | 6,200.00 | 17,613,500 |
| 2025-09-26 | 5,450.00 | 5,480.00 | 5,220.00 | 5,290.00 | 5,290.00 | 2,066,248 |
| 2025-09-25 | 5,650.00 | 5,730.00 | 5,320.00 | 5,400.00 | 5,400.00 | 3,443,290 |
| 2025-09-24 | 5,800.00 | 5,810.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1,442,581 |
| 2025-09-23 | 5,970.00 | 6,030.00 | 5,770.00 | 5,820.00 | 5,820.00 | 1,424,090 |
| 2025-09-22 | 6,090.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,950.00 | 1,243,664 |
| 2025-09-19 | 6,160.00 | 6,210.00 | 6,030.00 | 6,100.00 | 6,100.00 | 935,766 |
| 2025-09-18 | 6,140.00 | 6,170.00 | 6,020.00 | 6,160.00 | 6,160.00 | 1,335,494 |
| 2025-09-17 | 6,110.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | 912,710 |
| 2025-09-16 | 6,180.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 1,874,551 |
| 2025-09-15 | 6,150.00 | 6,290.00 | 6,130.00 | 6,180.00 | 6,180.00 | 3,003,801 |
| 2025-09-12 | 6,200.00 | 6,230.00 | 6,050.00 | 6,110.00 | 6,110.00 | 1,518,472 |
| 2025-09-11 | 6,150.00 | 6,160.00 | 5,910.00 | 6,100.00 | 6,100.00 | 2,609,655 |
| 2025-09-10 | 6,070.00 | 6,210.00 | 5,960.00 | 6,160.00 | 6,160.00 | 3,647,166 |
| 2025-09-09 | 5,820.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 5,247,998 |
| 2025-09-08 | 5,540.00 | 5,850.00 | 5,520.00 | 5,720.00 | 5,720.00 | 1,763,304 |
| 2025-09-05 | 5,460.00 | 5,620.00 | 5,350.00 | 5,540.00 | 5,540.00 | 1,285,455 |
| 2025-09-04 | 5,390.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,440.00 | 743,696 |
| 2025-09-03 | 5,380.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 576,236 |
| 2025-09-02 | 5,380.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,380.00 | 741,768 |
| 2025-09-01 | 5,520.00 | 5,570.00 | 5,340.00 | 5,380.00 | 5,380.00 | 986,204 |
| 2025-08-29 | 5,660.00 | 5,710.00 | 5,530.00 | 5,540.00 | 5,540.00 | 958,955 |
| 2025-08-28 | 5,470.00 | 5,740.00 | 5,420.00 | 5,630.00 | 5,630.00 | 2,316,594 |
| 2025-08-27 | 5,610.00 | 5,610.00 | 5,440.00 | 5,530.00 | 5,530.00 | 1,011,935 |
| 2025-08-26 | 5,750.00 | 5,750.00 | 5,540.00 | 5,580.00 | 5,580.00 | 1,243,140 |
| 2025-08-25 | 5,490.00 | 5,910.00 | 5,490.00 | 5,740.00 | 5,740.00 | 3,927,844 |
| 2025-08-22 | 5,410.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,420.00 | 834,133 |
| 2025-08-21 | 5,320.00 | 5,520.00 | 5,300.00 | 5,420.00 | 5,420.00 | 1,501,158 |
| 2025-08-20 | 5,260.00 | 5,300.00 | 5,060.00 | 5,290.00 | 5,290.00 | 2,263,270 |
| 2025-08-19 | 5,420.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 895,368 |
| 2025-08-18 | 5,560.00 | 5,580.00 | 5,370.00 | 5,430.00 | 5,430.00 | 1,093,906 |
| 2025-08-14 | 5,750.00 | 5,860.00 | 5,600.00 | 5,650.00 | 5,650.00 | 860,048 |
| 2025-08-13 | 5,720.00 | 5,720.00 | 5,550.00 | 5,640.00 | 5,640.00 | 495,896 |
| 2025-08-12 | 5,640.00 | 5,890.00 | 5,600.00 | 5,620.00 | 5,620.00 | 1,311,317 |
| 2025-08-11 | 5,680.00 | 5,760.00 | 5,390.00 | 5,650.00 | 5,650.00 | 1,701,263 |
| 2025-08-08 | 5,710.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,610.00 | 654,087 |
| 2025-08-07 | 5,800.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 1,112,591 |
| 2025-08-06 | 5,590.00 | 5,710.00 | 5,520.00 | 5,680.00 | 5,680.00 | 625,746 |
| 2025-08-05 | 5,620.00 | 5,750.00 | 5,570.00 | 5,640.00 | 5,640.00 | 1,176,823 |
| 2025-08-04 | 5,420.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 1,179,615 |
| 2025-08-01 | 5,730.00 | 5,730.00 | 5,410.00 | 5,430.00 | 5,430.00 | 2,405,231 |
| 2025-07-31 | 5,830.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1,105,280 |
| 2025-07-30 | 6,000.00 | 6,010.00 | 5,770.00 | 5,790.00 | 5,790.00 | 1,498,595 |
| 2025-07-29 | 6,000.00 | 6,020.00 | 5,860.00 | 5,940.00 | 5,940.00 | 1,146,635 |
| 2025-07-28 | 6,220.00 | 6,230.00 | 5,980.00 | 6,020.00 | 6,020.00 | 1,471,681 |
| 2025-07-25 | 6,110.00 | 6,390.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1,166,262 |
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.