Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,130.00 | 9,470.00 | 9,000.00 | 9,420.00 | 9,420.00 | 38,225 |
| 2024-01-26 | 8,470.00 | 9,100.00 | 8,470.00 | 9,000.00 | 9,000.00 | 35,178 |
| 2024-01-25 | 9,100.00 | 9,100.00 | 8,740.00 | 8,810.00 | 8,810.00 | 25,957 |
| 2024-01-24 | 8,950.00 | 8,980.00 | 8,880.00 | 8,880.00 | 8,880.00 | 39,850 |
| 2024-01-23 | 8,820.00 | 9,120.00 | 8,770.00 | 9,120.00 | 9,120.00 | 51,480 |
| 2024-01-22 | 9,030.00 | 9,200.00 | 9,000.00 | 9,020.00 | 9,020.00 | 41,428 |
| 2024-01-19 | 9,300.00 | 9,520.00 | 9,200.00 | 9,280.00 | 9,280.00 | 53,458 |
| 2024-01-18 | 9,170.00 | 9,840.00 | 9,080.00 | 9,840.00 | 9,840.00 | 65,459 |
| 2024-01-17 | 9,610.00 | 9,610.00 | 9,050.00 | 9,240.00 | 9,240.00 | 75,139 |
| 2024-01-16 | 9,790.00 | 9,950.00 | 9,690.00 | 9,690.00 | 9,690.00 | 59,674 |
| 2024-01-15 | 9,750.00 | 10,220.00 | 9,580.00 | 10,100.00 | 10,100.00 | 154,836 |
| 2024-01-12 | 12,000.00 | 12,000.00 | 10,790.00 | 10,840.00 | 10,840.00 | 387,018 |
| 2024-01-11 | 13,000.00 | 13,330.00 | 13,000.00 | 13,330.00 | 13,330.00 | 201,991 |
| 2024-01-10 | 9,460.00 | 11,020.00 | 9,380.00 | 10,260.00 | 10,260.00 | 184,221 |
| 2024-01-09 | 10,810.00 | 10,810.00 | 9,680.00 | 10,030.00 | 10,030.00 | 120,693 |
| 2024-01-08 | 9,060.00 | 9,110.00 | 8,850.00 | 9,110.00 | 9,110.00 | 30,170 |
| 2024-01-05 | 9,300.00 | 9,320.00 | 8,810.00 | 9,290.00 | 9,290.00 | 52,092 |
| 2024-01-04 | 9,120.00 | 9,250.00 | 8,990.00 | 9,010.00 | 9,010.00 | 102,614 |
| 2024-01-03 | 10,310.00 | 10,310.00 | 10,100.00 | 10,100.00 | 10,100.00 | 70,233 |
| 2024-01-02 | 11,080.00 | 11,080.00 | 10,690.00 | 10,990.00 | 10,990.00 | 91,697 |
| 2023-12-28 | 10,460.00 | 10,740.00 | 10,150.00 | 10,450.00 | 10,450.00 | 91,452 |
| 2023-12-27 | 9,250.00 | 10,420.00 | 9,250.00 | 10,340.00 | 10,340.00 | 83,628 |
| 2023-12-26 | 10,200.00 | 10,300.00 | 9,880.00 | 9,980.00 | 9,980.00 | 104,850 |
| 2023-12-22 | 10,230.00 | 11,100.00 | 10,210.00 | 11,100.00 | 11,100.00 | 215,247 |
| 2023-12-21 | 10,290.00 | 10,350.00 | 9,780.00 | 9,800.00 | 9,800.00 | 162,113 |
| 2023-12-20 | 9,200.00 | 10,600.00 | 8,780.00 | 9,790.00 | 9,790.00 | 213,741 |
| 2023-12-19 | 8,700.00 | 9,410.00 | 8,530.00 | 8,770.00 | 8,770.00 | 137,816 |
| 2023-12-18 | 8,350.00 | 8,350.00 | 8,140.00 | 8,260.00 | 8,260.00 | 129,141 |
| 2023-12-15 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 85,958 |
| 2023-12-14 | 10,570.00 | 10,570.00 | 9,400.00 | 10,010.00 | 10,010.00 | 107,619 |
| 2023-12-13 | 10,500.00 | 10,500.00 | 9,620.00 | 9,830.00 | 9,830.00 | 191,896 |
| 2023-12-12 | 9,000.00 | 9,800.00 | 9,000.00 | 9,710.00 | 9,710.00 | 226,694 |
| 2023-12-11 | 10,350.00 | 10,400.00 | 9,460.00 | 9,460.00 | 9,460.00 | 283,580 |
| 2023-12-08 | 10,500.00 | 12,100.00 | 10,370.00 | 11,850.00 | 11,850.00 | 366,247 |
| 2023-12-07 | 14,210.00 | 15,650.00 | 11,160.00 | 11,500.00 | 11,500.00 | 721,748 |
| 2023-12-06 | 10,590.00 | 12,590.00 | 10,590.00 | 12,590.00 | 12,590.00 | 388,685 |
| 2023-12-05 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 336,742 |
| 2023-12-04 | 6,600.00 | 7,460.00 | 6,600.00 | 7,460.00 | 7,460.00 | 124,834 |
| 2023-12-01 | 5,470.00 | 5,740.00 | 5,390.00 | 5,740.00 | 5,740.00 | 25,984 |
| 2023-11-30 | 5,310.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 20,322 |
| 2023-11-29 | 5,360.00 | 5,420.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,315 |
| 2023-11-28 | 5,470.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,280.00 | 10,525 |
| 2023-11-27 | 5,380.00 | 5,520.00 | 5,380.00 | 5,390.00 | 5,390.00 | 6,702 |
| 2023-11-24 | 5,400.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,380.00 | 6,769 |
| 2023-11-23 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | 8,995 |
| 2023-11-22 | 5,330.00 | 5,450.00 | 5,280.00 | 5,320.00 | 5,320.00 | 8,385 |
| 2023-11-21 | 5,650.00 | 5,670.00 | 5,470.00 | 5,470.00 | 5,470.00 | 8,817 |
| 2023-11-20 | 5,450.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | 8,290 |
| 2023-11-17 | 5,550.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,400.00 | 8,400 |
| 2023-11-16 | 5,750.00 | 5,750.00 | 5,510.00 | 5,700.00 | 5,700.00 | 23,454 |
| 2023-11-15 | 5,410.00 | 5,470.00 | 5,290.00 | 5,400.00 | 5,400.00 | 25,802 |
| 2023-11-14 | 5,560.00 | 5,780.00 | 5,420.00 | 5,760.00 | 5,760.00 | 16,006 |
| 2023-11-13 | 5,300.00 | 6,190.00 | 5,300.00 | 5,620.00 | 5,620.00 | 79,226 |
| 2023-11-10 | 5,550.00 | 5,550.00 | 5,200.00 | 5,380.00 | 5,380.00 | 38,200 |
| 2023-11-09 | 4,930.00 | 5,500.00 | 4,930.00 | 5,360.00 | 5,360.00 | 45,065 |
| 2023-11-08 | 4,970.00 | 5,000.00 | 4,920.00 | 4,945.00 | 4,945.00 | 11,621 |
| 2023-11-07 | 5,100.00 | 5,100.00 | 4,880.00 | 4,935.00 | 4,935.00 | 16,880 |
| 2023-11-06 | 4,855.00 | 5,110.00 | 4,855.00 | 5,110.00 | 5,110.00 | 39,005 |
| 2023-11-03 | 4,750.00 | 4,900.00 | 4,750.00 | 4,855.00 | 4,855.00 | 28,676 |
| 2023-11-02 | 4,995.00 | 5,090.00 | 4,820.00 | 5,000.00 | 5,000.00 | 25,600 |
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.