Hanwha Investment&Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,995.00 | 4,150.00 | 3,995.00 | 4,145.00 | 4,145.00 | 572,643 |
| 2026-10-16 | 3,980.00 | 4,185.00 | 3,980.00 | 4,125.00 | 4,125.00 | 787,603 |
| 2026-10-15 | 3,990.00 | 4,042.00 | 3,880.00 | 3,935.00 | 3,935.00 | 1,123,122 |
| 2026-10-14 | 4,190.00 | 4,305.00 | 4,115.00 | 4,145.00 | 4,145.00 | 581,080 |
| 2026-10-13 | 4,155.00 | 4,200.00 | 4,070.00 | 4,190.00 | 4,190.00 | 973,353 |
| 2026-10-12 | 4,300.00 | 4,370.00 | 4,240.00 | 4,260.00 | 4,260.00 | 867,840 |
| 2026-10-08 | 4,450.00 | 4,450.00 | 4,330.00 | 4,385.00 | 4,385.00 | 645,176 |
| 2026-10-07 | 4,620.00 | 4,620.00 | 4,445.00 | 4,450.00 | 4,450.00 | 922,489 |
| 2026-10-06 | 4,690.00 | 4,740.00 | 4,600.00 | 4,600.00 | 4,600.00 | 684,122 |
| 2026-10-02 | 4,630.00 | 4,750.00 | 4,605.00 | 4,665.00 | 4,665.00 | 960,694 |
| 2026-10-01 | 4,550.00 | 4,645.00 | 4,400.00 | 4,635.00 | 4,635.00 | 1,338,771 |
| 2026-09-30 | 4,555.00 | 4,585.00 | 4,450.00 | 4,450.00 | 4,450.00 | 2,401,255 |
| 2026-09-29 | 4,595.00 | 4,595.00 | 4,490.00 | 4,550.00 | 4,550.00 | 596,315 |
| 2026-09-28 | 4,585.00 | 4,655.00 | 4,500.00 | 4,615.00 | 4,615.00 | 667,870 |
| 2026-09-23 | 4,675.00 | 4,700.00 | 4,575.00 | 4,585.00 | 4,585.00 | 677,841 |
| 2026-09-22 | 4,770.00 | 4,995.00 | 4,645.00 | 4,665.00 | 4,665.00 | 2,463,624 |
| 2026-09-21 | 4,600.00 | 4,720.00 | 4,580.00 | 4,655.00 | 4,655.00 | 1,581,487 |
| 2026-09-18 | 4,660.00 | 4,710.00 | 4,495.00 | 4,495.00 | 4,495.00 | 1,111,521 |
| 2026-09-17 | 4,550.00 | 4,675.00 | 4,550.00 | 4,600.00 | 4,600.00 | 708,898 |
| 2026-09-16 | 4,630.00 | 4,690.00 | 4,525.00 | 4,590.00 | 4,590.00 | 1,417,612 |
| 2026-09-15 | 4,860.00 | 4,910.00 | 4,695.00 | 4,745.00 | 4,745.00 | 1,042,020 |
| 2026-09-14 | 4,710.00 | 4,850.00 | 4,665.00 | 4,810.00 | 4,810.00 | 818,979 |
| 2026-09-11 | 4,740.00 | 4,830.00 | 4,735.00 | 4,785.00 | 4,785.00 | 592,503 |
| 2026-09-10 | 4,795.00 | 4,895.00 | 4,675.00 | 4,880.00 | 4,880.00 | 1,389,558 |
| 2026-09-09 | 4,830.00 | 4,890.00 | 4,790.00 | 4,845.00 | 4,845.00 | 1,120,345 |
| 2026-09-08 | 4,915.00 | 4,970.00 | 4,840.00 | 4,870.00 | 4,870.00 | 1,268,359 |
| 2026-09-07 | 5,050.00 | 5,090.00 | 4,915.00 | 4,915.00 | 4,915.00 | 1,723,865 |
| 2026-09-04 | 4,850.00 | 5,330.00 | 4,850.00 | 5,100.00 | 5,100.00 | 7,332,184 |
| 2026-09-03 | 4,735.00 | 4,815.00 | 4,600.00 | 4,680.00 | 4,680.00 | 1,078,556 |
| 2026-09-02 | 4,820.00 | 4,855.00 | 4,700.00 | 4,700.00 | 4,700.00 | 912,328 |
| 2026-09-01 | 4,935.00 | 4,960.00 | 4,795.00 | 4,930.00 | 4,930.00 | 1,026,299 |
| 2026-08-31 | 4,870.00 | 4,930.00 | 4,735.00 | 4,930.00 | 4,930.00 | 1,386,268 |
| 2026-08-28 | 4,900.00 | 5,180.00 | 4,840.00 | 5,000.00 | 5,000.00 | 3,692,359 |
| 2026-08-27 | 4,990.00 | 5,060.00 | 4,780.00 | 4,800.00 | 4,800.00 | 1,733,800 |
| 2026-08-26 | 5,010.00 | 5,070.00 | 4,850.00 | 4,990.00 | 4,990.00 | 2,421,854 |
| 2026-08-25 | 4,915.00 | 5,160.00 | 4,790.00 | 5,030.00 | 5,030.00 | 5,476,351 |
| 2026-08-24 | 5,080.00 | 5,280.00 | 4,720.00 | 4,850.00 | 4,850.00 | 5,119,253 |
| 2026-08-21 | 4,790.00 | 5,070.00 | 4,620.00 | 4,870.00 | 4,870.00 | 6,991,587 |
| 2026-08-20 | 4,585.00 | 4,835.00 | 4,585.00 | 4,730.00 | 4,730.00 | 1,617,756 |
| 2026-08-19 | 4,410.00 | 4,515.00 | 4,360.00 | 4,395.00 | 4,395.00 | 538,127 |
| 2026-08-18 | 4,785.00 | 4,790.00 | 4,525.00 | 4,550.00 | 4,550.00 | 754,553 |
| 2026-08-14 | 4,685.00 | 4,780.00 | 4,630.00 | 4,780.00 | 4,780.00 | 737,006 |
| 2026-08-13 | 4,780.00 | 4,865.00 | 4,615.00 | 4,630.00 | 4,630.00 | 1,087,150 |
| 2026-08-12 | 4,580.00 | 4,680.00 | 4,520.00 | 4,660.00 | 4,660.00 | 723,571 |
| 2026-08-11 | 4,555.00 | 4,625.00 | 4,510.00 | 4,575.00 | 4,575.00 | 506,882 |
| 2026-08-10 | 4,445.00 | 4,565.00 | 4,405.00 | 4,555.00 | 4,555.00 | 758,950 |
| 2026-08-07 | 4,435.00 | 4,505.00 | 4,295.00 | 4,385.00 | 4,385.00 | 565,994 |
| 2026-08-06 | 4,390.00 | 4,450.00 | 4,335.00 | 4,430.00 | 4,430.00 | 633,286 |
| 2026-08-05 | 4,450.00 | 4,515.00 | 4,400.00 | 4,420.00 | 4,420.00 | 868,568 |
| 2026-08-04 | 4,210.00 | 4,330.00 | 4,180.00 | 4,330.00 | 4,330.00 | 585,021 |
| 2026-08-03 | 4,050.00 | 4,235.00 | 3,975.00 | 4,175.00 | 4,175.00 | 765,255 |
| 2026-07-31 | 3,865.00 | 4,165.00 | 3,855.00 | 4,150.00 | 4,150.00 | 1,582,026 |
| 2026-07-30 | 3,515.00 | 3,885.00 | 3,515.00 | 3,675.00 | 3,675.00 | 1,226,446 |
| 2026-07-29 | 3,970.00 | 4,030.00 | 3,520.00 | 3,675.00 | 3,675.00 | 2,170,067 |
| 2026-07-28 | 4,185.00 | 4,215.00 | 3,900.00 | 3,930.00 | 3,930.00 | 1,424,950 |
| 2026-07-27 | 4,330.00 | 4,415.00 | 4,260.00 | 4,310.00 | 4,310.00 | 737,940 |
| 2026-07-24 | 4,360.00 | 4,415.00 | 4,250.00 | 4,270.00 | 4,270.00 | 814,488 |
| 2026-07-23 | 4,295.00 | 4,445.00 | 4,255.00 | 4,435.00 | 4,435.00 | 1,112,733 |
| 2026-07-22 | 4,380.00 | 4,475.00 | 4,235.00 | 4,235.00 | 4,235.00 | 789,561 |
| 2026-07-21 | 4,270.00 | 4,340.00 | 4,110.00 | 4,270.00 | 4,270.00 | 836,206 |
Page 1 of 2 · 61 trading daysOlder →
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.