Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 003530.KO stock page

Hanwha Investment&Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,500.003,670.003,420.003,640.003,640.004,733,737
2024-10-283,415.003,435.003,355.003,385.003,385.00892,336
2024-10-253,455.003,515.003,365.003,385.003,385.001,174,443
2024-10-243,435.003,480.003,405.003,435.003,435.00587,226
2024-10-233,495.003,605.003,485.003,490.003,490.001,167,655
2024-10-223,580.003,585.003,480.003,495.003,495.001,377,381
2024-10-213,600.003,660.003,545.003,650.003,650.002,861,776
2024-10-183,450.003,555.003,430.003,550.003,550.001,134,624
2024-10-173,475.003,515.003,420.003,470.003,470.001,226,392
2024-10-163,430.003,460.003,390.003,440.003,440.00700,484
2024-10-153,445.003,475.003,380.003,395.003,395.001,336,423
2024-10-143,290.003,385.003,290.003,355.003,355.00642,914
2024-10-113,240.003,330.003,240.003,275.003,275.00474,163
2024-10-103,310.003,310.003,245.003,255.003,255.00565,217
2024-10-083,315.003,345.003,295.003,295.003,295.00319,044
2024-10-073,305.003,360.003,295.003,345.003,345.00493,314
2024-10-043,280.003,350.003,260.003,300.003,300.00700,341
2024-10-023,260.003,310.003,230.003,265.003,265.00503,004
2024-09-303,405.003,420.003,325.003,325.003,325.00626,450
2024-09-273,460.003,470.003,405.003,405.003,405.00631,419
2024-09-263,380.003,425.003,375.003,425.003,425.00564,653
2024-09-253,490.003,505.003,375.003,390.003,390.001,396,497
2024-09-243,475.003,505.003,420.003,465.003,465.00761,335
2024-09-233,465.003,515.003,440.003,485.003,485.00649,271
2024-09-203,445.003,530.003,430.003,505.003,505.001,295,798
2024-09-193,420.003,430.003,350.003,425.003,425.00960,337
2024-09-133,270.003,345.003,270.003,330.003,330.00713,862
2024-09-123,165.003,305.003,165.003,295.003,295.001,281,825
2024-09-113,315.003,320.003,110.003,140.003,140.001,643,332
2024-09-103,290.003,375.003,255.003,280.003,280.001,414,130
2024-09-093,200.003,265.003,145.003,230.003,230.001,519,749
2024-09-063,510.003,535.003,270.003,290.003,290.002,548,682
2024-09-053,440.003,570.003,440.003,510.003,510.004,449,865
2024-09-043,765.003,960.003,390.003,390.003,390.0018,973,141
2024-09-033,460.003,510.003,380.003,470.003,470.003,081,706
2024-09-023,375.003,385.003,310.003,370.003,370.00484,576
2024-08-303,380.003,420.003,370.003,405.003,405.00361,477
2024-08-293,310.003,420.003,290.003,350.003,350.00734,442
2024-08-283,355.003,400.003,330.003,335.003,335.00654,840
2024-08-273,475.003,480.003,400.003,425.003,425.00605,094
2024-08-263,535.003,560.003,470.003,490.003,490.001,091,632
2024-08-233,475.003,550.003,470.003,485.003,485.00772,562
2024-08-223,575.003,580.003,465.003,555.003,555.001,035,989
2024-08-213,520.003,535.003,460.003,500.003,500.00700,459
2024-08-203,455.003,560.003,455.003,550.003,550.001,059,878
2024-08-193,455.003,490.003,430.003,445.003,445.00424,911
2024-08-163,445.003,480.003,430.003,460.003,460.00586,050
2024-08-143,445.003,465.003,420.003,440.003,440.00524,360
2024-08-133,470.003,490.003,370.003,380.003,380.00680,125
2024-08-123,415.003,455.003,395.003,430.003,430.00668,891
2024-08-093,570.003,575.003,440.003,470.003,470.001,454,950
2024-08-083,190.003,435.003,175.003,370.003,370.001,367,521
2024-08-073,180.003,335.003,175.003,275.003,275.001,547,107
2024-08-063,070.003,350.003,065.003,200.003,200.003,274,869
2024-08-053,300.003,350.002,870.002,980.002,980.003,910,356
2024-08-023,660.003,725.003,500.003,520.003,520.001,900,480
2024-08-013,600.003,720.003,590.003,680.003,680.001,696,226
2024-07-313,730.003,815.003,685.003,765.003,765.001,417,067
2024-07-303,905.003,925.003,770.003,780.003,780.002,884,969
2024-07-293,850.004,065.003,795.004,040.004,040.005,457,533
← NewerPage 9 of 21 · 1,228 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.