Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,020.00 | 5,020.00 | 4,975.00 | 4,975.00 | 4,975.00 | 6,377 |
| 2023-05-04 | 4,955.00 | 5,000.00 | 4,955.00 | 4,990.00 | 4,990.00 | 2,106 |
| 2023-05-03 | 4,950.00 | 5,030.00 | 4,950.00 | 4,955.00 | 4,955.00 | 4,040 |
| 2023-05-02 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 3,724 |
| 2023-04-28 | 5,300.00 | 5,300.00 | 4,840.00 | 4,950.00 | 4,950.00 | 6,346 |
| 2023-04-27 | 5,010.00 | 5,040.00 | 4,995.00 | 5,040.00 | 5,040.00 | 5,943 |
| 2023-04-26 | 5,100.00 | 5,100.00 | 4,840.00 | 5,040.00 | 5,040.00 | 8,514 |
| 2023-04-25 | 5,100.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 5,217 |
| 2023-04-24 | 5,120.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | 9,521 |
| 2023-04-21 | 5,200.00 | 5,270.00 | 5,190.00 | 5,200.00 | 5,200.00 | 3,148 |
| 2023-04-20 | 5,330.00 | 5,330.00 | 5,240.00 | 5,240.00 | 5,240.00 | 8,079 |
| 2023-04-19 | 5,350.00 | 5,360.00 | 5,330.00 | 5,330.00 | 5,330.00 | 11,172 |
| 2023-04-18 | 5,440.00 | 5,440.00 | 5,350.00 | 5,360.00 | 5,360.00 | 15,329 |
| 2023-04-17 | 5,360.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,440.00 | 7,645 |
| 2023-04-14 | 5,360.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,430.00 | 15,123 |
| 2023-04-13 | 5,240.00 | 5,380.00 | 5,240.00 | 5,350.00 | 5,350.00 | 6,306 |
| 2023-04-12 | 5,420.00 | 5,430.00 | 5,290.00 | 5,310.00 | 5,310.00 | 10,445 |
| 2023-04-11 | 5,170.00 | 5,380.00 | 5,170.00 | 5,340.00 | 5,340.00 | 8,733 |
| 2023-04-10 | 5,320.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,150.00 | 11,423 |
| 2023-04-07 | 5,250.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,270.00 | 10,673 |
| 2023-04-06 | 5,480.00 | 5,480.00 | 5,290.00 | 5,320.00 | 5,320.00 | 14,318 |
| 2023-04-05 | 5,400.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,480.00 | 3,787 |
| 2023-04-04 | 5,400.00 | 5,400.00 | 5,370.00 | 5,400.00 | 5,400.00 | 5,199 |
| 2023-04-03 | 5,400.00 | 5,400.00 | 5,280.00 | 5,390.00 | 5,390.00 | 6,797 |
| 2023-03-31 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,310.00 | 8,957 |
| 2023-03-30 | 5,420.00 | 5,640.00 | 5,400.00 | 5,490.00 | 5,490.00 | 7,257 |
| 2023-03-29 | 5,280.00 | 5,400.00 | 5,240.00 | 5,380.00 | 5,380.00 | 5,665 |
| 2023-03-28 | 5,430.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,340.00 | 12,437 |
| 2023-03-27 | 5,560.00 | 5,560.00 | 5,430.00 | 5,480.00 | 5,480.00 | 6,342 |
| 2023-03-24 | 5,620.00 | 5,620.00 | 5,570.00 | 5,580.00 | 5,580.00 | 3,991 |
| 2023-03-23 | 5,620.00 | 5,710.00 | 5,550.00 | 5,580.00 | 5,580.00 | 8,764 |
| 2023-03-22 | 5,890.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 10,508 |
| 2023-03-21 | 6,050.00 | 6,050.00 | 5,750.00 | 5,900.00 | 5,900.00 | 15,989 |
| 2023-03-20 | 6,280.00 | 6,280.00 | 5,870.00 | 5,950.00 | 5,950.00 | 10,861 |
| 2023-03-17 | 5,790.00 | 6,040.00 | 5,790.00 | 5,900.00 | 5,900.00 | 11,276 |
| 2023-03-16 | 5,890.00 | 5,890.00 | 5,690.00 | 5,850.00 | 5,850.00 | 5,231 |
| 2023-03-15 | 5,820.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,890.00 | 2,707 |
| 2023-03-14 | 5,960.00 | 6,000.00 | 5,680.00 | 5,820.00 | 5,820.00 | 22,942 |
| 2023-03-13 | 5,680.00 | 5,680.00 | 5,630.00 | 5,680.00 | 5,680.00 | 5,852 |
| 2023-03-10 | 5,870.00 | 5,870.00 | 5,600.00 | 5,650.00 | 5,650.00 | 9,614 |
| 2023-03-09 | 5,970.00 | 5,970.00 | 5,570.00 | 5,870.00 | 5,870.00 | 14,641 |
| 2023-03-08 | 5,800.00 | 5,850.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,446 |
| 2023-03-07 | 5,870.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,840.00 | 16,305 |
| 2023-03-06 | 6,220.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,845 |
| 2023-03-03 | 6,000.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,930.00 | 6,848 |
| 2023-03-02 | 6,080.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | 17,402 |
| 2023-02-28 | 6,270.00 | 6,270.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1,228 |
| 2023-02-27 | 6,200.00 | 6,200.00 | 6,140.00 | 6,160.00 | 6,160.00 | 3,687 |
| 2023-02-24 | 6,230.00 | 6,260.00 | 6,150.00 | 6,200.00 | 6,200.00 | 8,529 |
| 2023-02-23 | 6,340.00 | 6,340.00 | 6,260.00 | 6,270.00 | 6,270.00 | 7,283 |
| 2023-02-22 | 6,410.00 | 6,770.00 | 6,300.00 | 6,300.00 | 6,300.00 | 23,044 |
| 2023-02-21 | 6,360.00 | 6,580.00 | 6,350.00 | 6,500.00 | 6,500.00 | 5,478 |
| 2023-02-20 | 6,450.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | 8,323 |
| 2023-02-17 | 6,290.00 | 6,380.00 | 6,290.00 | 6,360.00 | 6,360.00 | 11,634 |
| 2023-02-16 | 6,680.00 | 6,900.00 | 6,550.00 | 6,570.00 | 6,570.00 | 46,448 |
| 2023-02-15 | 6,600.00 | 6,600.00 | 6,220.00 | 6,250.00 | 6,250.00 | 12,925 |
| 2023-02-14 | 6,470.00 | 6,500.00 | 6,360.00 | 6,490.00 | 6,490.00 | 7,664 |
| 2023-02-13 | 6,410.00 | 6,530.00 | 6,410.00 | 6,490.00 | 6,490.00 | 10,938 |
| 2023-02-10 | 6,620.00 | 6,620.00 | 6,410.00 | 6,410.00 | 6,410.00 | 13,448 |
| 2023-02-09 | 6,550.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 8,833 |
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.