Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,600.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,107 |
| 2024-04-25 | 7,410.00 | 7,410.00 | 7,340.00 | 7,370.00 | 7,370.00 | 23,017 |
| 2024-04-24 | 7,720.00 | 7,740.00 | 7,620.00 | 7,620.00 | 7,620.00 | 13,295 |
| 2024-04-23 | 8,030.00 | 8,030.00 | 7,660.00 | 7,670.00 | 7,670.00 | 11,889 |
| 2024-04-22 | 7,750.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 8,637 |
| 2024-04-19 | 7,930.00 | 7,930.00 | 7,500.00 | 7,690.00 | 7,690.00 | 14,627 |
| 2024-04-18 | 7,820.00 | 7,970.00 | 7,800.00 | 7,930.00 | 7,930.00 | 18,386 |
| 2024-04-17 | 8,060.00 | 8,060.00 | 7,940.00 | 8,060.00 | 8,060.00 | 13,599 |
| 2024-04-16 | 8,020.00 | 8,020.00 | 7,890.00 | 7,900.00 | 7,900.00 | 11,164 |
| 2024-04-15 | 8,360.00 | 8,360.00 | 8,000.00 | 8,360.00 | 8,360.00 | 14,335 |
| 2024-04-12 | 7,980.00 | 8,480.00 | 7,980.00 | 8,480.00 | 8,480.00 | 21,355 |
| 2024-04-11 | 8,150.00 | 8,150.00 | 7,980.00 | 8,050.00 | 8,050.00 | 12,316 |
| 2024-04-09 | 8,300.00 | 8,300.00 | 8,180.00 | 8,200.00 | 8,200.00 | 18,153 |
| 2024-04-08 | 8,350.00 | 8,350.00 | 8,140.00 | 8,190.00 | 8,190.00 | 13,716 |
| 2024-04-05 | 8,500.00 | 8,500.00 | 8,220.00 | 8,220.00 | 8,220.00 | 17,248 |
| 2024-04-04 | 8,590.00 | 8,610.00 | 8,410.00 | 8,420.00 | 8,420.00 | 7,612 |
| 2024-04-03 | 8,450.00 | 8,550.00 | 8,260.00 | 8,550.00 | 8,550.00 | 15,425 |
| 2024-04-02 | 8,800.00 | 8,800.00 | 8,460.00 | 8,540.00 | 8,540.00 | 20,817 |
| 2024-04-01 | 8,770.00 | 8,870.00 | 8,640.00 | 8,700.00 | 8,700.00 | 14,162 |
| 2024-03-29 | 8,960.00 | 9,010.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,597 |
| 2024-03-28 | 8,730.00 | 8,860.00 | 8,730.00 | 8,860.00 | 8,860.00 | 9,337 |
| 2024-03-27 | 9,080.00 | 9,080.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9,194 |
| 2024-03-26 | 9,010.00 | 9,050.00 | 9,000.00 | 9,040.00 | 9,040.00 | 25,240 |
| 2024-03-25 | 8,970.00 | 8,970.00 | 8,790.00 | 8,850.00 | 8,850.00 | 9,719 |
| 2024-03-22 | 8,810.00 | 8,840.00 | 8,800.00 | 8,840.00 | 8,840.00 | 13,486 |
| 2024-03-21 | 9,100.00 | 9,100.00 | 8,860.00 | 8,970.00 | 8,970.00 | 27,815 |
| 2024-03-20 | 8,590.00 | 8,700.00 | 8,590.00 | 8,610.00 | 8,610.00 | 25,745 |
| 2024-03-19 | 9,050.00 | 9,050.00 | 8,890.00 | 8,890.00 | 8,890.00 | 30,258 |
| 2024-03-18 | 9,000.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 17,752 |
| 2024-03-15 | 9,070.00 | 9,150.00 | 8,900.00 | 8,950.00 | 8,950.00 | 54,761 |
| 2024-03-14 | 9,850.00 | 9,850.00 | 9,490.00 | 9,500.00 | 9,500.00 | 29,121 |
| 2024-03-13 | 9,750.00 | 9,810.00 | 9,650.00 | 9,810.00 | 9,810.00 | 31,212 |
| 2024-03-12 | 10,400.00 | 10,400.00 | 9,810.00 | 9,880.00 | 9,880.00 | 74,895 |
| 2024-03-11 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 66,650 |
| 2024-03-08 | 9,470.00 | 10,000.00 | 9,470.00 | 9,790.00 | 9,790.00 | 43,604 |
| 2024-03-07 | 9,780.00 | 9,780.00 | 9,300.00 | 9,470.00 | 9,470.00 | 33,474 |
| 2024-03-06 | 9,650.00 | 9,690.00 | 9,340.00 | 9,670.00 | 9,670.00 | 92,522 |
| 2024-03-05 | 10,700.00 | 11,050.00 | 10,090.00 | 10,200.00 | 10,200.00 | 217,180 |
| 2024-03-04 | 9,600.00 | 9,950.00 | 9,600.00 | 9,760.00 | 9,760.00 | 61,606 |
| 2024-02-29 | 10,610.00 | 10,610.00 | 9,630.00 | 9,950.00 | 9,950.00 | 135,640 |
| 2024-02-28 | 9,510.00 | 9,510.00 | 9,320.00 | 9,350.00 | 9,350.00 | 55,654 |
| 2024-02-27 | 9,800.00 | 9,800.00 | 9,320.00 | 9,320.00 | 9,320.00 | 84,698 |
| 2024-02-26 | 8,850.00 | 8,900.00 | 8,770.00 | 8,880.00 | 8,880.00 | 25,689 |
| 2024-02-23 | 9,010.00 | 9,100.00 | 8,990.00 | 8,990.00 | 8,990.00 | 21,550 |
| 2024-02-22 | 9,550.00 | 9,550.00 | 8,990.00 | 9,100.00 | 9,100.00 | 55,768 |
| 2024-02-21 | 9,790.00 | 9,970.00 | 9,590.00 | 9,600.00 | 9,600.00 | 32,991 |
| 2024-02-20 | 10,160.00 | 10,160.00 | 9,580.00 | 9,700.00 | 9,700.00 | 54,142 |
| 2024-02-19 | 10,020.00 | 10,280.00 | 9,970.00 | 9,990.00 | 9,990.00 | 70,814 |
| 2024-02-16 | 10,120.00 | 10,350.00 | 10,040.00 | 10,280.00 | 10,280.00 | 73,367 |
| 2024-02-15 | 10,500.00 | 11,840.00 | 10,500.00 | 10,500.00 | 10,500.00 | 285,907 |
| 2024-02-14 | 9,580.00 | 9,790.00 | 9,520.00 | 9,750.00 | 9,750.00 | 36,424 |
| 2024-02-13 | 10,660.00 | 10,660.00 | 9,630.00 | 10,000.00 | 10,000.00 | 102,814 |
| 2024-02-08 | 8,390.00 | 9,060.00 | 8,390.00 | 8,850.00 | 8,850.00 | 60,897 |
| 2024-02-07 | 8,510.00 | 8,510.00 | 8,020.00 | 8,100.00 | 8,100.00 | 41,144 |
| 2024-02-06 | 8,790.00 | 8,790.00 | 8,300.00 | 8,400.00 | 8,400.00 | 39,922 |
| 2024-02-05 | 9,030.00 | 9,030.00 | 8,850.00 | 8,850.00 | 8,850.00 | 39,785 |
| 2024-02-02 | 9,210.00 | 9,210.00 | 9,000.00 | 9,160.00 | 9,160.00 | 29,728 |
| 2024-02-01 | 8,930.00 | 9,060.00 | 8,930.00 | 9,060.00 | 9,060.00 | 29,434 |
| 2024-01-31 | 9,380.00 | 9,420.00 | 9,150.00 | 9,150.00 | 9,150.00 | 23,685 |
| 2024-01-30 | 9,760.00 | 9,760.00 | 9,420.00 | 9,600.00 | 9,600.00 | 58,547 |
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.