Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,690.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,308.60 | 8,030 |
| 2022-11-10 | 5,680.00 | 5,680.00 | 5,440.00 | 5,440.00 | 5,175.41 | 3,817 |
| 2022-11-09 | 5,460.00 | 5,740.00 | 5,460.00 | 5,680.00 | 5,403.74 | 8,753 |
| 2022-11-08 | 5,620.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,318.11 | 9,866 |
| 2022-11-07 | 5,390.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,194.44 | 4,717 |
| 2022-11-04 | 5,360.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,099.30 | 1,685 |
| 2022-11-03 | 5,360.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,099.30 | 2,570 |
| 2022-11-02 | 5,330.00 | 5,480.00 | 5,330.00 | 5,430.00 | 5,165.89 | 2,184 |
| 2022-11-01 | 5,380.00 | 5,390.00 | 5,300.00 | 5,390.00 | 5,127.84 | 1,206 |
| 2022-10-31 | 5,560.00 | 5,560.00 | 5,340.00 | 5,370.00 | 5,108.81 | 4,048 |
| 2022-10-28 | 5,430.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,137.35 | 2,520 |
| 2022-10-27 | 5,370.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,184.92 | 5,967 |
| 2022-10-26 | 5,420.00 | 5,420.00 | 5,360.00 | 5,360.00 | 5,099.30 | 8,375 |
| 2022-10-25 | 5,100.00 | 5,530.00 | 5,100.00 | 5,180.00 | 4,928.05 | 13,794 |
| 2022-10-24 | 5,320.00 | 5,320.00 | 5,100.00 | 5,120.00 | 4,870.97 | 4,500 |
| 2022-10-21 | 5,060.00 | 5,200.00 | 5,060.00 | 5,160.00 | 4,909.03 | 3,612 |
| 2022-10-20 | 5,230.00 | 5,230.00 | 5,020.00 | 5,120.00 | 4,870.97 | 3,008 |
| 2022-10-19 | 5,270.00 | 5,270.00 | 5,230.00 | 5,230.00 | 4,975.62 | 1,886 |
| 2022-10-18 | 5,200.00 | 5,340.00 | 5,200.00 | 5,250.00 | 4,994.65 | 5,707 |
| 2022-10-17 | 5,140.00 | 5,140.00 | 5,110.00 | 5,140.00 | 4,890.00 | 5,038 |
| 2022-10-14 | 5,030.00 | 5,120.00 | 4,960.00 | 5,110.00 | 4,861.46 | 7,975 |
| 2022-10-13 | 5,000.00 | 5,000.00 | 4,945.00 | 4,945.00 | 4,704.48 | 16,885 |
| 2022-10-12 | 5,230.00 | 5,230.00 | 5,030.00 | 5,070.00 | 4,823.40 | 8,827 |
| 2022-10-11 | 5,320.00 | 5,370.00 | 5,240.00 | 5,250.00 | 4,994.65 | 6,757 |
| 2022-10-07 | 5,510.00 | 5,700.00 | 5,510.00 | 5,620.00 | 5,346.65 | 8,631 |
| 2022-10-06 | 5,500.00 | 6,390.00 | 5,500.00 | 5,660.00 | 5,384.71 | 35,113 |
| 2022-10-05 | 5,610.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,232.49 | 3,119 |
| 2022-10-04 | 5,360.00 | 5,450.00 | 5,360.00 | 5,440.00 | 5,175.41 | 3,913 |
| 2022-09-30 | 5,360.00 | 5,560.00 | 5,360.00 | 5,360.00 | 5,099.30 | 4,337 |
| 2022-09-29 | 5,560.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,318.11 | 3,037 |
| 2022-09-28 | 5,990.00 | 5,990.00 | 5,420.00 | 5,540.00 | 5,270.54 | 4,412 |
| 2022-09-27 | 5,600.00 | 5,600.00 | 5,570.00 | 5,590.00 | 5,318.11 | 5,649 |
| 2022-09-26 | 5,800.00 | 5,800.00 | 5,410.00 | 5,550.00 | 5,280.06 | 11,864 |
| 2022-09-23 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,708.17 | 10,086 |
| 2022-09-22 | 6,120.00 | 6,130.00 | 6,090.00 | 6,110.00 | 5,812.82 | 9,735 |
| 2022-09-21 | 6,320.00 | 6,320.00 | 6,270.00 | 6,270.00 | 5,965.04 | 4,407 |
| 2022-09-20 | 6,340.00 | 6,410.00 | 6,300.00 | 6,320.00 | 6,012.61 | 6,669 |
| 2022-09-19 | 6,500.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,098.23 | 3,109 |
| 2022-09-16 | 6,710.00 | 6,710.00 | 6,510.00 | 6,510.00 | 6,193.37 | 3,905 |
| 2022-09-15 | 6,740.00 | 6,830.00 | 6,710.00 | 6,720.00 | 6,393.15 | 8,676 |
| 2022-09-14 | 6,680.00 | 6,800.00 | 6,680.00 | 6,740.00 | 6,412.18 | 5,348 |
| 2022-09-13 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,564.40 | 6,038 |
| 2022-09-08 | 6,700.00 | 6,780.00 | 6,700.00 | 6,710.00 | 6,383.64 | 3,746 |
| 2022-09-07 | 6,640.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,345.58 | 4,001 |
| 2022-09-06 | 6,890.00 | 6,890.00 | 6,790.00 | 6,790.00 | 6,459.75 | 3,050 |
| 2022-09-05 | 6,800.00 | 6,800.00 | 6,770.00 | 6,770.00 | 6,440.72 | 10,091 |
| 2022-09-02 | 6,960.00 | 6,990.00 | 6,950.00 | 6,960.00 | 6,621.48 | 4,971 |
| 2022-09-01 | 7,150.00 | 7,150.00 | 6,950.00 | 6,960.00 | 6,621.48 | 2,853 |
| 2022-08-31 | 6,950.00 | 7,030.00 | 6,950.00 | 7,020.00 | 6,678.56 | 368,894 |
| 2022-08-30 | 7,260.00 | 7,260.00 | 7,000.00 | 7,030.00 | 6,688.07 | 2,572 |
| 2022-08-29 | 6,900.00 | 7,180.00 | 6,900.00 | 7,000.00 | 6,659.53 | 3,516 |
| 2022-08-26 | 7,070.00 | 7,170.00 | 7,070.00 | 7,100.00 | 6,754.67 | 3,000 |
| 2022-08-25 | 7,100.00 | 7,130.00 | 7,010.00 | 7,090.00 | 6,745.16 | 3,713 |
| 2022-08-24 | 7,010.00 | 7,230.00 | 7,010.00 | 7,100.00 | 6,754.67 | 2,304 |
| 2022-08-23 | 7,320.00 | 7,320.00 | 7,130.00 | 7,160.00 | 6,811.75 | 5,340 |
| 2022-08-22 | 7,520.00 | 7,520.00 | 7,390.00 | 7,390.00 | 7,030.56 | 6,628 |
| 2022-08-19 | 7,780.00 | 7,790.00 | 7,670.00 | 7,670.00 | 7,296.95 | 5,682 |
| 2022-08-18 | 7,720.00 | 7,820.00 | 7,700.00 | 7,780.00 | 7,401.60 | 2,295 |
| 2022-08-17 | 7,800.00 | 8,080.00 | 7,740.00 | 7,760.00 | 7,382.57 | 6,512 |
| 2022-08-16 | 7,620.00 | 7,800.00 | 7,620.00 | 7,800.00 | 7,420.62 | 6,292 |
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.