Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,250.00 | 10,250.00 | 9,950.00 | 9,950.00 | 9,466.05 | 6,446 |
| 2022-05-17 | 10,150.00 | 10,150.00 | 9,910.00 | 9,940.00 | 9,456.54 | 5,607 |
| 2022-05-16 | 9,960.00 | 10,050.00 | 9,860.00 | 9,860.00 | 9,380.43 | 11,911 |
| 2022-05-13 | 10,050.00 | 10,050.00 | 9,750.00 | 9,860.00 | 9,380.43 | 24,383 |
| 2022-05-12 | 10,400.00 | 10,400.00 | 9,950.00 | 9,950.00 | 9,466.05 | 29,368 |
| 2022-05-11 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,084.44 | 8,626 |
| 2022-05-10 | 10,800.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,274.71 | 10,520 |
| 2022-05-09 | 11,150.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,417.41 | 11,936 |
| 2022-05-06 | 11,200.00 | 11,450.00 | 11,200.00 | 11,350.00 | 10,797.96 | 4,799 |
| 2022-05-04 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,750.39 | 11,400 |
| 2022-05-03 | 11,550.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,940.66 | 10,676 |
| 2022-05-02 | 11,750.00 | 11,750.00 | 11,450.00 | 11,500.00 | 10,940.66 | 10,707 |
| 2022-04-29 | 11,800.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,226.07 | 9,184 |
| 2022-04-28 | 12,500.00 | 12,500.00 | 11,950.00 | 11,950.00 | 11,368.77 | 15,446 |
| 2022-04-27 | 11,400.00 | 12,200.00 | 11,400.00 | 12,200.00 | 11,606.61 | 20,220 |
| 2022-04-26 | 12,000.00 | 12,600.00 | 11,850.00 | 11,850.00 | 11,273.64 | 34,774 |
| 2022-04-25 | 12,000.00 | 12,350.00 | 11,650.00 | 12,200.00 | 11,606.61 | 113,755 |
| 2022-04-22 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 10,607.68 | 44,028 |
| 2022-04-21 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 10,702.82 | 11,924 |
| 2022-04-20 | 11,450.00 | 11,450.00 | 11,350.00 | 11,350.00 | 10,797.96 | 6,021 |
| 2022-04-19 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 10,845.53 | 4,714 |
| 2022-04-18 | 11,450.00 | 11,450.00 | 11,300.00 | 11,400.00 | 10,845.53 | 5,457 |
| 2022-04-15 | 11,450.00 | 11,500.00 | 11,300.00 | 11,450.00 | 10,893.09 | 6,728 |
| 2022-04-14 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 10,893.09 | 2,867 |
| 2022-04-13 | 11,350.00 | 11,450.00 | 11,350.00 | 11,400.00 | 10,845.53 | 3,827 |
| 2022-04-12 | 11,350.00 | 11,500.00 | 11,350.00 | 11,350.00 | 10,797.96 | 14,115 |
| 2022-04-11 | 11,700.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,083.37 | 5,416 |
| 2022-04-08 | 11,600.00 | 11,650.00 | 11,400.00 | 11,650.00 | 11,083.37 | 10,450 |
| 2022-04-07 | 11,300.00 | 11,350.00 | 11,300.00 | 11,350.00 | 10,797.96 | 13,035 |
| 2022-04-06 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 10,940.66 | 18,274 |
| 2022-04-05 | 12,550.00 | 12,550.00 | 11,800.00 | 11,800.00 | 11,226.07 | 18,797 |
| 2022-04-04 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,796.89 | 18,571 |
| 2022-04-01 | 11,900.00 | 12,450.00 | 11,850.00 | 12,450.00 | 11,844.46 | 24,693 |
| 2022-03-31 | 11,550.00 | 12,000.00 | 11,550.00 | 12,000.00 | 11,416.34 | 14,217 |
| 2022-03-30 | 11,600.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,083.37 | 10,025 |
| 2022-03-29 | 11,650.00 | 11,650.00 | 11,550.00 | 11,550.00 | 10,988.23 | 11,496 |
| 2022-03-28 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,940.66 | 15,033 |
| 2022-03-25 | 11,450.00 | 11,450.00 | 11,250.00 | 11,250.00 | 10,702.82 | 8,003 |
| 2022-03-24 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,750.39 | 6,604 |
| 2022-03-23 | 11,450.00 | 11,450.00 | 11,100.00 | 11,250.00 | 10,702.82 | 9,480 |
| 2022-03-22 | 11,300.00 | 11,300.00 | 11,150.00 | 11,250.00 | 10,702.82 | 19,373 |
| 2022-03-21 | 11,250.00 | 11,350.00 | 11,200.00 | 11,300.00 | 10,750.39 | 16,881 |
| 2022-03-18 | 11,100.00 | 11,250.00 | 11,050.00 | 11,200.00 | 10,655.25 | 20,933 |
| 2022-03-17 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 10,655.25 | 8,849 |
| 2022-03-16 | 10,900.00 | 11,050.00 | 10,850.00 | 11,050.00 | 10,512.55 | 14,044 |
| 2022-03-15 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,417.41 | 8,157 |
| 2022-03-14 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,417.41 | 11,119 |
| 2022-03-11 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,274.71 | 7,311 |
| 2022-03-10 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,179.57 | 9,758 |
| 2022-03-08 | 10,650.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,036.87 | 5,352 |
| 2022-03-07 | 10,700.00 | 10,700.00 | 10,650.00 | 10,650.00 | 10,132.00 | 7,517 |
| 2022-03-04 | 10,800.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,417.41 | 15,976 |
| 2022-03-03 | 10,900.00 | 11,050.00 | 10,850.00 | 11,050.00 | 10,512.55 | 10,306 |
| 2022-03-02 | 11,000.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,369.84 | 18,578 |
| 2022-02-28 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,084.44 | 9,752 |
| 2022-02-25 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | 9,941.73 | 7,988 |
| 2022-02-24 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,799.03 | 16,126 |
| 2022-02-23 | 10,650.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,132.00 | 7,713 |
| 2022-02-22 | 10,750.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,132.00 | 10,677 |
| 2022-02-21 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,464.98 | 10,076 |
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.