Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,730.003,730.003,580.003,600.003,600.00983,856
2025-01-223,770.003,810.003,740.003,755.003,755.00723,038
2025-01-213,760.003,810.003,710.003,735.003,735.001,232,899
2025-01-203,825.003,830.003,750.003,775.003,775.001,607,744
2025-01-173,630.003,810.003,625.003,785.003,785.001,948,908
2025-01-163,795.003,795.003,695.003,710.003,710.001,172,703
2025-01-153,735.003,760.003,700.003,715.003,715.00802,508
2025-01-143,660.003,720.003,625.003,700.003,700.00933,462
2025-01-133,685.003,725.003,640.003,655.003,655.00625,212
2025-01-103,640.003,750.003,610.003,710.003,710.001,499,495
2025-01-093,670.003,710.003,615.003,685.003,685.001,062,766
2025-01-083,580.003,730.003,565.003,670.003,670.001,420,696
2025-01-073,815.003,815.003,650.003,670.003,670.002,018,210
2025-01-063,610.003,755.003,580.003,715.003,715.002,568,370
2025-01-033,505.003,610.003,495.003,575.003,575.002,236,259
2025-01-023,400.003,495.003,400.003,485.003,485.001,246,141
2024-12-303,400.003,440.003,350.003,360.003,360.001,527,103
2024-12-273,465.003,495.003,390.003,470.003,470.001,426,234
2024-12-263,545.003,575.003,490.003,530.003,530.001,948,568
2024-12-243,470.003,520.003,440.003,470.003,470.001,332,793
2024-12-233,440.003,560.003,405.003,495.003,495.002,387,887
2024-12-203,665.003,665.003,450.003,455.003,455.003,852,179
2024-12-193,730.003,745.003,620.003,700.003,700.004,591,328
2024-12-183,945.004,015.003,820.003,910.003,910.002,831,840
2024-12-174,110.004,140.003,945.003,945.003,945.003,999,512
2024-12-164,060.004,170.003,990.004,040.004,040.009,222,607
2024-12-133,810.003,915.003,760.003,885.003,885.003,185,690
2024-12-123,855.003,925.003,770.003,870.003,870.005,816,617
2024-12-113,650.003,720.003,630.003,685.003,685.002,202,333
2024-12-103,530.003,720.003,520.003,705.003,705.005,327,272
2024-12-093,910.003,975.003,585.003,585.003,585.006,888,952
2024-12-064,060.004,085.003,850.003,935.003,935.0010,963,100
2024-12-053,875.004,360.003,765.004,275.004,275.0057,277,648
2024-12-043,745.003,835.003,660.003,715.003,715.003,842,581
2024-12-033,620.003,895.003,590.003,865.003,865.005,573,298
2024-12-023,730.003,810.003,600.003,600.003,600.005,995,643
2024-11-293,500.003,585.003,470.003,535.003,535.001,653,737
2024-11-283,630.003,640.003,470.003,495.003,495.001,975,980
2024-11-273,555.003,585.003,525.003,555.003,555.001,442,106
2024-11-263,630.003,660.003,570.003,595.003,595.001,884,870
2024-11-253,740.003,775.003,680.003,705.003,705.001,769,107
2024-11-223,830.003,835.003,715.003,730.003,730.002,741,793
2024-11-213,850.003,890.003,720.003,790.003,790.005,641,494
2024-11-203,850.003,875.003,580.003,710.003,710.004,233,371
2024-11-193,950.003,950.003,745.003,810.003,810.003,163,243
2024-11-183,700.003,845.003,680.003,845.003,845.003,042,479
2024-11-153,575.003,745.003,550.003,700.003,700.003,893,831
2024-11-143,960.004,070.003,740.003,740.003,740.006,198,626
2024-11-134,170.004,305.003,765.003,840.003,840.009,349,942
2024-11-124,620.004,675.004,190.004,200.004,200.0027,504,920
2024-11-113,715.004,370.003,685.004,160.004,160.0038,244,191
2024-11-083,615.003,640.003,545.003,550.003,550.001,325,713
2024-11-073,690.003,690.003,545.003,550.003,550.002,764,043
2024-11-063,420.003,640.003,380.003,600.003,600.005,996,633
2024-11-053,320.003,450.003,320.003,410.003,410.00919,200
2024-11-043,310.003,380.003,265.003,360.003,360.001,002,434
2024-11-013,475.003,480.003,370.003,370.003,370.001,601,982
2024-10-313,575.003,585.003,510.003,570.003,570.001,501,342
2024-10-303,795.003,835.003,620.003,635.003,635.004,450,468
2024-10-293,500.003,670.003,420.003,640.003,640.004,733,737
← NewerPage 8 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.