Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,800.00 | 6,800.00 | 6,520.00 | 6,530.00 | 6,530.00 | 9,717 |
| 2024-07-24 | 6,640.00 | 6,900.00 | 6,640.00 | 6,890.00 | 6,890.00 | 4,912 |
| 2024-07-23 | 7,100.00 | 7,200.00 | 6,980.00 | 6,980.00 | 6,980.00 | 5,612 |
| 2024-07-22 | 7,320.00 | 7,320.00 | 7,150.00 | 7,200.00 | 7,200.00 | 7,708 |
| 2024-07-19 | 7,070.00 | 7,070.00 | 6,850.00 | 7,070.00 | 7,070.00 | 9,892 |
| 2024-07-18 | 6,970.00 | 7,200.00 | 6,970.00 | 7,080.00 | 7,080.00 | 11,318 |
| 2024-07-17 | 7,280.00 | 7,350.00 | 7,070.00 | 7,130.00 | 7,130.00 | 14,200 |
| 2024-07-16 | 7,430.00 | 7,460.00 | 7,180.00 | 7,240.00 | 7,240.00 | 42,564 |
| 2024-07-15 | 6,600.00 | 7,330.00 | 6,590.00 | 7,100.00 | 7,100.00 | 52,034 |
| 2024-07-12 | 6,160.00 | 6,570.00 | 6,160.00 | 6,370.00 | 6,370.00 | 8,852 |
| 2024-07-11 | 6,280.00 | 6,280.00 | 6,250.00 | 6,250.00 | 6,250.00 | 11,314 |
| 2024-07-10 | 6,440.00 | 6,440.00 | 6,070.00 | 6,230.00 | 6,230.00 | 18,463 |
| 2024-07-09 | 6,330.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,440.00 | 2,786 |
| 2024-07-08 | 6,360.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | 8,920 |
| 2024-07-05 | 6,540.00 | 6,540.00 | 6,240.00 | 6,360.00 | 6,360.00 | 12,199 |
| 2024-07-04 | 6,650.00 | 6,650.00 | 6,450.00 | 6,510.00 | 6,510.00 | 6,190 |
| 2024-07-03 | 6,670.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,447 |
| 2024-07-02 | 6,710.00 | 6,760.00 | 6,470.00 | 6,560.00 | 6,560.00 | 12,095 |
| 2024-07-01 | 6,720.00 | 6,840.00 | 6,700.00 | 6,830.00 | 6,830.00 | 6,436 |
| 2024-06-28 | 6,780.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,640.00 | 2,884 |
| 2024-06-27 | 6,580.00 | 6,600.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,964 |
| 2024-06-26 | 6,750.00 | 6,750.00 | 6,600.00 | 6,600.00 | 6,600.00 | 4,371 |
| 2024-06-25 | 6,700.00 | 6,740.00 | 6,660.00 | 6,700.00 | 6,700.00 | 4,662 |
| 2024-06-24 | 6,800.00 | 6,870.00 | 6,750.00 | 6,750.00 | 6,750.00 | 7,131 |
| 2024-06-21 | 6,980.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | 3,904 |
| 2024-06-20 | 6,880.00 | 6,930.00 | 6,830.00 | 6,930.00 | 6,930.00 | 6,418 |
| 2024-06-19 | 6,700.00 | 6,850.00 | 6,660.00 | 6,800.00 | 6,800.00 | 7,474 |
| 2024-06-18 | 6,940.00 | 6,940.00 | 6,790.00 | 6,790.00 | 6,790.00 | 3,391 |
| 2024-06-17 | 7,000.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | 5,209 |
| 2024-06-14 | 7,050.00 | 7,050.00 | 6,970.00 | 7,000.00 | 7,000.00 | 4,216 |
| 2024-06-13 | 6,960.00 | 7,090.00 | 6,960.00 | 7,050.00 | 7,050.00 | 2,682 |
| 2024-06-12 | 7,100.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 15,609 |
| 2024-06-11 | 7,040.00 | 7,250.00 | 7,040.00 | 7,040.00 | 7,040.00 | 8,779 |
| 2024-06-10 | 7,380.00 | 7,380.00 | 7,200.00 | 7,210.00 | 7,210.00 | 11,906 |
| 2024-06-07 | 7,240.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,350.00 | 15,474 |
| 2024-06-05 | 7,280.00 | 7,280.00 | 7,150.00 | 7,220.00 | 7,220.00 | 9,657 |
| 2024-06-04 | 7,160.00 | 7,160.00 | 7,050.00 | 7,110.00 | 7,110.00 | 3,708 |
| 2024-06-03 | 6,910.00 | 7,210.00 | 6,910.00 | 7,150.00 | 7,150.00 | 9,237 |
| 2024-05-31 | 6,780.00 | 6,990.00 | 6,780.00 | 6,910.00 | 6,910.00 | 4,624 |
| 2024-05-30 | 6,860.00 | 6,860.00 | 6,710.00 | 6,710.00 | 6,710.00 | 9,015 |
| 2024-05-29 | 7,010.00 | 7,010.00 | 6,870.00 | 6,870.00 | 6,870.00 | 8,266 |
| 2024-05-28 | 7,120.00 | 7,120.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4,834 |
| 2024-05-27 | 7,230.00 | 7,230.00 | 7,030.00 | 7,050.00 | 7,050.00 | 10,824 |
| 2024-05-24 | 7,250.00 | 7,250.00 | 7,060.00 | 7,080.00 | 7,080.00 | 10,008 |
| 2024-05-23 | 7,380.00 | 7,380.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,932 |
| 2024-05-22 | 7,550.00 | 7,550.00 | 7,380.00 | 7,380.00 | 7,380.00 | 12,276 |
| 2024-05-21 | 7,580.00 | 7,720.00 | 7,500.00 | 7,680.00 | 7,680.00 | 28,097 |
| 2024-05-20 | 7,300.00 | 7,300.00 | 6,960.00 | 7,300.00 | 7,300.00 | 7,929 |
| 2024-05-17 | 7,360.00 | 7,360.00 | 7,150.00 | 7,300.00 | 7,300.00 | 3,123 |
| 2024-05-16 | 7,480.00 | 7,480.00 | 7,300.00 | 7,400.00 | 7,400.00 | 12,977 |
| 2024-05-14 | 7,300.00 | 7,370.00 | 7,170.00 | 7,240.00 | 7,240.00 | 3,897 |
| 2024-05-13 | 7,260.00 | 7,260.00 | 7,080.00 | 7,210.00 | 7,210.00 | 4,461 |
| 2024-05-10 | 7,380.00 | 7,380.00 | 7,190.00 | 7,230.00 | 7,230.00 | 7,561 |
| 2024-05-09 | 7,190.00 | 7,190.00 | 6,960.00 | 7,030.00 | 7,030.00 | 6,064 |
| 2024-05-08 | 7,050.00 | 7,190.00 | 7,050.00 | 7,190.00 | 7,190.00 | 2,063 |
| 2024-05-07 | 7,090.00 | 7,170.00 | 7,080.00 | 7,100.00 | 7,100.00 | 3,286 |
| 2024-05-03 | 6,960.00 | 7,040.00 | 6,960.00 | 6,990.00 | 6,990.00 | 22,339 |
| 2024-05-02 | 7,340.00 | 7,340.00 | 6,960.00 | 6,960.00 | 6,960.00 | 27,112 |
| 2024-04-30 | 7,500.00 | 7,510.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,521 |
| 2024-04-29 | 7,350.00 | 7,480.00 | 7,300.00 | 7,380.00 | 7,380.00 | 17,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.