Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,630.00 | 6,740.00 | 6,560.00 | 6,700.00 | 6,700.00 | 16,495 |
| 2023-02-07 | 6,510.00 | 6,750.00 | 6,510.00 | 6,580.00 | 6,580.00 | 10,663 |
| 2023-02-06 | 6,660.00 | 6,660.00 | 6,510.00 | 6,560.00 | 6,560.00 | 33,392 |
| 2023-02-03 | 7,120.00 | 7,120.00 | 6,690.00 | 6,800.00 | 6,800.00 | 29,940 |
| 2023-02-02 | 7,300.00 | 7,300.00 | 7,000.00 | 7,020.00 | 7,020.00 | 75,260 |
| 2023-02-01 | 6,970.00 | 7,550.00 | 6,920.00 | 7,200.00 | 7,200.00 | 108,612 |
| 2023-01-31 | 6,520.00 | 6,970.00 | 6,520.00 | 6,970.00 | 6,970.00 | 25,051 |
| 2023-01-30 | 7,200.00 | 7,200.00 | 6,750.00 | 6,760.00 | 6,760.00 | 34,629 |
| 2023-01-27 | 6,950.00 | 7,030.00 | 6,840.00 | 6,890.00 | 6,890.00 | 49,882 |
| 2023-01-26 | 7,180.00 | 7,650.00 | 7,020.00 | 7,020.00 | 7,020.00 | 117,785 |
| 2023-01-25 | 7,220.00 | 8,520.00 | 7,220.00 | 7,400.00 | 7,400.00 | 347,388 |
| 2023-01-20 | 6,260.00 | 6,560.00 | 6,260.00 | 6,560.00 | 6,560.00 | 30,620 |
| 2023-01-19 | 6,170.00 | 6,460.00 | 6,150.00 | 6,320.00 | 6,320.00 | 25,249 |
| 2023-01-18 | 6,050.00 | 6,350.00 | 6,020.00 | 6,350.00 | 6,350.00 | 31,971 |
| 2023-01-17 | 6,300.00 | 6,560.00 | 6,030.00 | 6,040.00 | 6,040.00 | 43,736 |
| 2023-01-16 | 5,380.00 | 6,780.00 | 5,380.00 | 6,470.00 | 6,470.00 | 117,325 |
| 2023-01-13 | 5,390.00 | 5,500.00 | 5,360.00 | 5,370.00 | 5,370.00 | 8,704 |
| 2023-01-12 | 5,130.00 | 5,340.00 | 5,020.00 | 5,340.00 | 5,340.00 | 9,683 |
| 2023-01-11 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | 3,442 |
| 2023-01-10 | 5,130.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,050.00 | 4,799 |
| 2023-01-09 | 5,140.00 | 5,300.00 | 5,080.00 | 5,080.00 | 5,080.00 | 7,369 |
| 2023-01-06 | 4,990.00 | 5,250.00 | 4,990.00 | 5,060.00 | 5,060.00 | 6,792 |
| 2023-01-05 | 5,040.00 | 5,290.00 | 4,920.00 | 4,970.00 | 4,970.00 | 19,115 |
| 2023-01-04 | 4,860.00 | 5,060.00 | 4,740.00 | 5,000.00 | 5,000.00 | 4,963 |
| 2023-01-03 | 4,775.00 | 4,880.00 | 4,710.00 | 4,820.00 | 4,820.00 | 5,727 |
| 2023-01-02 | 4,990.00 | 4,990.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,887 |
| 2022-12-29 | 5,090.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | 3,177 |
| 2022-12-28 | 5,100.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | 5,971 |
| 2022-12-27 | 5,170.00 | 5,170.00 | 5,140.00 | 5,140.00 | 4,890.00 | 3,832 |
| 2022-12-26 | 5,200.00 | 5,210.00 | 5,180.00 | 5,180.00 | 4,928.05 | 1,980 |
| 2022-12-23 | 5,380.00 | 5,380.00 | 5,180.00 | 5,240.00 | 4,985.14 | 1,719 |
| 2022-12-22 | 5,470.00 | 5,470.00 | 5,240.00 | 5,290.00 | 5,032.70 | 1,107 |
| 2022-12-21 | 5,230.00 | 5,290.00 | 5,230.00 | 5,230.00 | 4,975.62 | 1,881 |
| 2022-12-20 | 5,250.00 | 5,340.00 | 5,250.00 | 5,250.00 | 4,994.65 | 1,222 |
| 2022-12-19 | 5,230.00 | 5,600.00 | 5,230.00 | 5,270.00 | 5,013.68 | 4,330 |
| 2022-12-16 | 5,350.00 | 5,350.00 | 5,300.00 | 5,320.00 | 5,061.25 | 4,114 |
| 2022-12-15 | 5,480.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,108.81 | 2,255 |
| 2022-12-14 | 5,300.00 | 5,370.00 | 5,300.00 | 5,350.00 | 5,089.79 | 1,490 |
| 2022-12-13 | 5,350.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,042.22 | 3,526 |
| 2022-12-12 | 5,530.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,137.35 | 4,062 |
| 2022-12-09 | 5,310.00 | 5,580.00 | 5,260.00 | 5,580.00 | 5,308.60 | 4,055 |
| 2022-12-08 | 5,300.00 | 5,320.00 | 5,280.00 | 5,280.00 | 5,023.19 | 5,576 |
| 2022-12-07 | 5,240.00 | 5,390.00 | 5,240.00 | 5,380.00 | 5,118.33 | 5,206 |
| 2022-12-06 | 5,310.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,118.33 | 1,909 |
| 2022-12-05 | 5,390.00 | 5,390.00 | 5,330.00 | 5,390.00 | 5,127.84 | 4,565 |
| 2022-12-02 | 5,440.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,070.76 | 7,880 |
| 2022-12-01 | 5,400.00 | 5,700.00 | 5,400.00 | 5,470.00 | 5,203.95 | 19,731 |
| 2022-11-30 | 5,280.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,089.79 | 1,990 |
| 2022-11-29 | 5,260.00 | 5,280.00 | 5,210.00 | 5,280.00 | 5,023.19 | 2,804 |
| 2022-11-28 | 5,320.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,004.16 | 2,552 |
| 2022-11-25 | 5,380.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,051.73 | 3,913 |
| 2022-11-24 | 5,390.00 | 5,420.00 | 5,350.00 | 5,410.00 | 5,146.87 | 3,428 |
| 2022-11-23 | 5,500.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,127.84 | 6,887 |
| 2022-11-22 | 5,400.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,127.84 | 3,102 |
| 2022-11-21 | 5,580.00 | 5,580.00 | 5,450.00 | 5,500.00 | 5,232.49 | 2,329 |
| 2022-11-18 | 5,650.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,308.60 | 6,251 |
| 2022-11-17 | 5,600.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,280.06 | 4,512 |
| 2022-11-16 | 5,550.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,242.00 | 4,931 |
| 2022-11-15 | 5,500.00 | 5,530.00 | 5,500.00 | 5,520.00 | 5,251.52 | 10,004 |
| 2022-11-14 | 5,580.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,232.49 | 13,968 |
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.