Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,260.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | 1,478,015 |
| 2025-07-23 | 6,410.00 | 6,410.00 | 6,180.00 | 6,230.00 | 6,230.00 | 1,199,102 |
| 2025-07-22 | 6,500.00 | 6,570.00 | 6,310.00 | 6,380.00 | 6,380.00 | 1,338,217 |
| 2025-07-21 | 6,470.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,450.00 | 1,802,370 |
| 2025-07-18 | 6,650.00 | 6,670.00 | 6,470.00 | 6,580.00 | 6,580.00 | 1,458,539 |
| 2025-07-17 | 6,720.00 | 6,750.00 | 6,500.00 | 6,580.00 | 6,580.00 | 1,815,532 |
| 2025-07-16 | 6,840.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | 3,048,180 |
| 2025-07-15 | 7,110.00 | 7,160.00 | 6,920.00 | 7,000.00 | 7,000.00 | 2,432,196 |
| 2025-07-14 | 7,260.00 | 7,270.00 | 6,880.00 | 7,180.00 | 7,180.00 | 3,836,811 |
| 2025-07-11 | 7,340.00 | 7,490.00 | 7,090.00 | 7,260.00 | 7,260.00 | 6,027,831 |
| 2025-07-10 | 7,190.00 | 7,230.00 | 6,940.00 | 7,070.00 | 7,070.00 | 4,882,036 |
| 2025-07-09 | 6,720.00 | 6,990.00 | 6,530.00 | 6,980.00 | 6,980.00 | 5,689,420 |
| 2025-07-08 | 6,150.00 | 6,620.00 | 6,130.00 | 6,570.00 | 6,570.00 | 2,499,602 |
| 2025-07-07 | 6,070.00 | 6,370.00 | 6,040.00 | 6,230.00 | 6,230.00 | 1,571,019 |
| 2025-07-04 | 6,520.00 | 6,620.00 | 6,230.00 | 6,250.00 | 6,250.00 | 2,442,497 |
| 2025-07-03 | 6,670.00 | 6,710.00 | 6,390.00 | 6,510.00 | 6,510.00 | 2,972,451 |
| 2025-07-02 | 7,120.00 | 7,140.00 | 6,590.00 | 6,650.00 | 6,650.00 | 4,482,945 |
| 2025-07-01 | 6,760.00 | 6,940.00 | 6,740.00 | 6,810.00 | 6,810.00 | 3,635,330 |
| 2025-06-30 | 6,690.00 | 6,770.00 | 6,560.00 | 6,610.00 | 6,610.00 | 2,557,112 |
| 2025-06-27 | 6,900.00 | 6,980.00 | 6,670.00 | 6,720.00 | 6,720.00 | 3,026,460 |
| 2025-06-26 | 6,730.00 | 6,900.00 | 6,350.00 | 6,800.00 | 6,800.00 | 4,878,566 |
| 2025-06-25 | 6,870.00 | 6,890.00 | 6,580.00 | 6,830.00 | 6,830.00 | 3,057,987 |
| 2025-06-24 | 7,050.00 | 7,230.00 | 6,720.00 | 6,850.00 | 6,850.00 | 5,140,843 |
| 2025-06-23 | 6,500.00 | 6,970.00 | 6,390.00 | 6,750.00 | 6,750.00 | 5,978,881 |
| 2025-06-20 | 6,810.00 | 6,900.00 | 6,680.00 | 6,850.00 | 6,850.00 | 3,120,440 |
| 2025-06-19 | 7,230.00 | 7,300.00 | 6,680.00 | 6,900.00 | 6,900.00 | 5,478,993 |
| 2025-06-18 | 6,670.00 | 7,050.00 | 6,580.00 | 6,920.00 | 6,920.00 | 6,362,139 |
| 2025-06-17 | 6,800.00 | 7,060.00 | 6,310.00 | 6,700.00 | 6,700.00 | 12,874,300 |
| 2025-06-16 | 5,930.00 | 6,250.00 | 5,900.00 | 6,210.00 | 6,210.00 | 4,018,430 |
| 2025-06-13 | 6,290.00 | 6,380.00 | 5,860.00 | 6,010.00 | 6,010.00 | 5,753,295 |
| 2025-06-12 | 5,540.00 | 6,800.00 | 5,510.00 | 6,350.00 | 6,350.00 | 18,072,330 |
| 2025-06-11 | 5,360.00 | 5,620.00 | 5,270.00 | 5,560.00 | 5,560.00 | 3,724,789 |
| 2025-06-10 | 5,510.00 | 5,520.00 | 5,200.00 | 5,430.00 | 5,430.00 | 5,065,430 |
| 2025-06-09 | 5,010.00 | 5,430.00 | 4,955.00 | 5,310.00 | 5,310.00 | 6,661,668 |
| 2025-06-05 | 4,825.00 | 4,865.00 | 4,590.00 | 4,860.00 | 4,860.00 | 3,769,120 |
| 2025-06-04 | 4,500.00 | 4,800.00 | 4,495.00 | 4,790.00 | 4,790.00 | 6,429,290 |
| 2025-06-02 | 4,520.00 | 4,570.00 | 4,305.00 | 4,370.00 | 4,370.00 | 2,312,820 |
| 2025-05-30 | 4,690.00 | 4,690.00 | 4,365.00 | 4,460.00 | 4,460.00 | 2,992,411 |
| 2025-05-29 | 4,215.00 | 4,560.00 | 4,190.00 | 4,520.00 | 4,520.00 | 5,289,330 |
| 2025-05-28 | 4,145.00 | 4,255.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1,374,063 |
| 2025-05-27 | 4,245.00 | 4,250.00 | 4,045.00 | 4,100.00 | 4,100.00 | 1,682,089 |
| 2025-05-26 | 4,290.00 | 4,290.00 | 4,155.00 | 4,235.00 | 4,235.00 | 1,631,621 |
| 2025-05-23 | 4,260.00 | 4,375.00 | 4,100.00 | 4,305.00 | 4,305.00 | 2,738,655 |
| 2025-05-22 | 4,255.00 | 4,285.00 | 4,105.00 | 4,190.00 | 4,190.00 | 3,218,590 |
| 2025-05-21 | 3,945.00 | 4,105.00 | 3,885.00 | 4,085.00 | 4,085.00 | 2,319,349 |
| 2025-05-20 | 3,930.00 | 4,020.00 | 3,880.00 | 3,915.00 | 3,915.00 | 1,285,635 |
| 2025-05-19 | 4,130.00 | 4,150.00 | 3,780.00 | 3,870.00 | 3,870.00 | 2,389,772 |
| 2025-05-16 | 3,835.00 | 4,115.00 | 3,835.00 | 4,080.00 | 4,080.00 | 4,319,866 |
| 2025-05-15 | 3,830.00 | 3,860.00 | 3,770.00 | 3,805.00 | 3,805.00 | 1,243,816 |
| 2025-05-14 | 3,795.00 | 3,810.00 | 3,750.00 | 3,770.00 | 3,770.00 | 1,507,578 |
| 2025-05-13 | 3,700.00 | 3,700.00 | 3,622.00 | 3,695.00 | 3,695.00 | 602,634 |
| 2025-05-12 | 3,620.00 | 3,735.00 | 3,605.00 | 3,690.00 | 3,690.00 | 1,496,446 |
| 2025-05-09 | 3,675.00 | 3,675.00 | 3,555.00 | 3,580.00 | 3,580.00 | 1,288,300 |
| 2025-05-08 | 3,535.00 | 3,550.00 | 3,485.00 | 3,550.00 | 3,550.00 | 569,925 |
| 2025-05-07 | 3,475.00 | 3,500.00 | 3,450.00 | 3,495.00 | 3,495.00 | 419,403 |
| 2025-05-02 | 3,480.00 | 3,540.00 | 3,430.00 | 3,470.00 | 3,470.00 | 1,372,259 |
| 2025-04-30 | 3,415.00 | 3,515.00 | 3,405.00 | 3,435.00 | 3,435.00 | 996,649 |
| 2025-04-29 | 3,375.00 | 3,440.00 | 3,355.00 | 3,430.00 | 3,430.00 | 573,846 |
| 2025-04-28 | 3,355.00 | 3,385.00 | 3,345.00 | 3,370.00 | 3,370.00 | 322,011 |
| 2025-04-25 | 3,340.00 | 3,375.00 | 3,330.00 | 3,355.00 | 3,355.00 | 378,202 |
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.