Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,650.00 | 7,730.00 | 7,650.00 | 7,690.00 | 7,315.97 | 4,617 |
| 2022-08-11 | 7,450.00 | 7,660.00 | 7,450.00 | 7,660.00 | 7,287.43 | 14,928 |
| 2022-08-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,410.00 | 7,049.59 | 4,795 |
| 2022-08-09 | 7,490.00 | 7,490.00 | 7,450.00 | 7,480.00 | 7,116.19 | 3,596 |
| 2022-08-08 | 7,420.00 | 7,490.00 | 7,420.00 | 7,490.00 | 7,125.70 | 6,446 |
| 2022-08-05 | 7,400.00 | 7,560.00 | 7,400.00 | 7,560.00 | 7,192.30 | 4,574 |
| 2022-08-04 | 7,560.00 | 7,560.00 | 7,480.00 | 7,490.00 | 7,125.70 | 8,574 |
| 2022-08-03 | 7,340.00 | 7,480.00 | 7,280.00 | 7,480.00 | 7,116.19 | 6,263 |
| 2022-08-02 | 7,300.00 | 7,340.00 | 7,220.00 | 7,260.00 | 6,906.89 | 9,778 |
| 2022-08-01 | 7,500.00 | 7,530.00 | 7,410.00 | 7,410.00 | 7,049.59 | 4,617 |
| 2022-07-29 | 7,530.00 | 7,570.00 | 7,480.00 | 7,530.00 | 7,163.75 | 13,762 |
| 2022-07-28 | 7,450.00 | 7,450.00 | 7,240.00 | 7,370.00 | 7,011.54 | 5,506 |
| 2022-07-27 | 7,210.00 | 7,240.00 | 7,200.00 | 7,200.00 | 6,849.81 | 2,905 |
| 2022-07-26 | 7,250.00 | 7,300.00 | 7,240.00 | 7,240.00 | 6,887.86 | 3,187 |
| 2022-07-25 | 7,320.00 | 7,630.00 | 7,260.00 | 7,260.00 | 6,906.89 | 22,042 |
| 2022-07-22 | 7,500.00 | 7,500.00 | 7,260.00 | 7,260.00 | 6,906.89 | 6,206 |
| 2022-07-21 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,135.21 | 13,627 |
| 2022-07-20 | 7,400.00 | 7,900.00 | 7,400.00 | 7,570.00 | 7,201.81 | 33,973 |
| 2022-07-19 | 7,380.00 | 7,380.00 | 7,100.00 | 7,110.00 | 6,764.18 | 7,397 |
| 2022-07-18 | 6,860.00 | 7,440.00 | 6,860.00 | 7,100.00 | 6,754.67 | 15,958 |
| 2022-07-15 | 6,770.00 | 6,790.00 | 6,740.00 | 6,760.00 | 6,431.21 | 3,236 |
| 2022-07-14 | 6,820.00 | 6,850.00 | 6,750.00 | 6,820.00 | 6,488.29 | 10,435 |
| 2022-07-13 | 7,050.00 | 7,050.00 | 6,800.00 | 6,820.00 | 6,488.29 | 6,924 |
| 2022-07-12 | 7,040.00 | 7,040.00 | 6,730.00 | 6,900.00 | 6,564.40 | 6,554 |
| 2022-07-11 | 7,530.00 | 7,530.00 | 7,040.00 | 7,040.00 | 6,697.59 | 25,650 |
| 2022-07-08 | 7,820.00 | 7,820.00 | 7,580.00 | 7,690.00 | 7,315.97 | 16,187 |
| 2022-07-07 | 7,680.00 | 7,690.00 | 7,520.00 | 7,680.00 | 7,306.46 | 14,098 |
| 2022-07-06 | 8,950.00 | 8,950.00 | 7,600.00 | 7,680.00 | 7,306.46 | 99,683 |
| 2022-07-05 | 6,160.00 | 8,070.00 | 6,160.00 | 8,070.00 | 7,677.49 | 65,696 |
| 2022-07-04 | 6,250.00 | 6,250.00 | 6,010.00 | 6,210.00 | 5,907.96 | 6,280 |
| 2022-07-01 | 6,390.00 | 6,410.00 | 6,230.00 | 6,230.00 | 5,926.98 | 2,433 |
| 2022-06-30 | 6,490.00 | 6,490.00 | 6,370.00 | 6,370.00 | 6,060.18 | 4,915 |
| 2022-06-29 | 6,370.00 | 6,530.00 | 6,370.00 | 6,450.00 | 6,136.28 | 2,384 |
| 2022-06-28 | 6,580.00 | 6,620.00 | 6,520.00 | 6,520.00 | 6,202.88 | 10,768 |
| 2022-06-27 | 6,510.00 | 6,750.00 | 6,510.00 | 6,700.00 | 6,374.12 | 13,111 |
| 2022-06-24 | 6,040.00 | 6,640.00 | 6,040.00 | 6,580.00 | 6,259.96 | 10,715 |
| 2022-06-23 | 6,500.00 | 6,770.00 | 6,200.00 | 6,250.00 | 5,946.01 | 18,039 |
| 2022-06-22 | 6,750.00 | 6,760.00 | 6,560.00 | 6,710.00 | 6,383.64 | 7,048 |
| 2022-06-21 | 6,550.00 | 6,800.00 | 6,550.00 | 6,740.00 | 6,412.18 | 20,664 |
| 2022-06-20 | 7,180.00 | 7,200.00 | 6,610.00 | 6,730.00 | 6,402.67 | 21,347 |
| 2022-06-17 | 7,280.00 | 7,420.00 | 7,170.00 | 7,400.00 | 7,040.08 | 18,251 |
| 2022-06-16 | 7,540.00 | 7,830.00 | 7,540.00 | 7,680.00 | 7,306.46 | 8,020 |
| 2022-06-15 | 7,760.00 | 7,770.00 | 7,480.00 | 7,480.00 | 7,116.19 | 12,747 |
| 2022-06-14 | 7,680.00 | 7,870.00 | 7,680.00 | 7,720.00 | 7,344.51 | 23,599 |
| 2022-06-13 | 8,750.00 | 8,750.00 | 8,050.00 | 8,050.00 | 7,658.46 | 23,385 |
| 2022-06-10 | 8,960.00 | 8,960.00 | 8,880.00 | 8,880.00 | 8,448.09 | 11,833 |
| 2022-06-09 | 9,130.00 | 9,130.00 | 9,000.00 | 9,040.00 | 8,600.31 | 11,170 |
| 2022-06-08 | 9,330.00 | 9,340.00 | 9,240.00 | 9,240.00 | 8,790.58 | 13,282 |
| 2022-06-07 | 9,600.00 | 9,600.00 | 9,430.00 | 9,430.00 | 8,971.34 | 7,463 |
| 2022-06-03 | 9,730.00 | 9,740.00 | 9,500.00 | 9,600.00 | 9,133.07 | 4,338 |
| 2022-06-02 | 9,650.00 | 9,650.00 | 9,580.00 | 9,590.00 | 9,123.56 | 5,517 |
| 2022-05-31 | 9,680.00 | 9,740.00 | 9,590.00 | 9,740.00 | 9,266.26 | 24,811 |
| 2022-05-30 | 9,400.00 | 9,540.00 | 9,400.00 | 9,500.00 | 9,037.94 | 8,957 |
| 2022-05-27 | 9,320.00 | 9,400.00 | 9,320.00 | 9,350.00 | 8,895.23 | 6,273 |
| 2022-05-26 | 9,350.00 | 9,350.00 | 9,210.00 | 9,290.00 | 8,838.15 | 4,247 |
| 2022-05-25 | 9,320.00 | 9,320.00 | 9,250.00 | 9,250.00 | 8,800.10 | 7,835 |
| 2022-05-24 | 9,440.00 | 9,440.00 | 9,320.00 | 9,320.00 | 8,866.69 | 13,252 |
| 2022-05-23 | 9,650.00 | 9,650.00 | 9,460.00 | 9,460.00 | 8,999.88 | 9,959 |
| 2022-05-20 | 9,640.00 | 9,640.00 | 9,540.00 | 9,540.00 | 9,075.99 | 12,033 |
| 2022-05-19 | 9,900.00 | 9,900.00 | 9,510.00 | 9,510.00 | 9,047.45 | 16,612 |
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.