Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,464.98 | 12,740 |
| 2022-02-17 | 10,900.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,179.57 | 23,743 |
| 2022-02-16 | 11,250.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,369.84 | 26,408 |
| 2022-02-15 | 10,700.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,036.87 | 23,261 |
| 2022-02-14 | 11,050.00 | 11,050.00 | 10,650.00 | 10,650.00 | 10,132.00 | 8,875 |
| 2022-02-11 | 11,250.00 | 11,500.00 | 11,200.00 | 11,250.00 | 10,702.82 | 12,263 |
| 2022-02-10 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 10,988.23 | 7,425 |
| 2022-02-09 | 12,150.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,273.64 | 7,289 |
| 2022-02-08 | 11,500.00 | 12,250.00 | 11,500.00 | 12,100.00 | 11,511.48 | 42,410 |
| 2022-02-07 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 10,845.53 | 18,391 |
| 2022-02-04 | 10,800.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,417.41 | 8,357 |
| 2022-02-03 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,464.98 | 12,692 |
| 2022-01-28 | 10,400.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,132.00 | 8,647 |
| 2022-01-27 | 10,850.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,036.87 | 14,049 |
| 2022-01-26 | 10,800.00 | 11,250.00 | 10,800.00 | 11,050.00 | 10,512.55 | 11,687 |
| 2022-01-25 | 10,850.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,464.98 | 39,771 |
| 2022-01-24 | 11,400.00 | 11,400.00 | 10,850.00 | 10,850.00 | 10,322.28 | 30,060 |
| 2022-01-21 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,035.80 | 10,173 |
| 2022-01-20 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,035.80 | 15,523 |
| 2022-01-19 | 11,650.00 | 11,750.00 | 11,500.00 | 11,500.00 | 10,940.66 | 22,169 |
| 2022-01-18 | 11,600.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,368.77 | 21,615 |
| 2022-01-17 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,226.07 | 29,332 |
| 2022-01-14 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 11,511.48 | 18,690 |
| 2022-01-13 | 12,300.00 | 12,300.00 | 12,150.00 | 12,250.00 | 11,654.18 | 19,074 |
| 2022-01-12 | 12,650.00 | 12,650.00 | 12,200.00 | 12,250.00 | 11,654.18 | 6,352 |
| 2022-01-11 | 12,350.00 | 12,350.00 | 12,150.00 | 12,150.00 | 11,559.05 | 18,956 |
| 2022-01-10 | 12,550.00 | 12,550.00 | 12,400.00 | 12,400.00 | 11,796.89 | 17,893 |
| 2022-01-07 | 12,750.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,082.30 | 7,482 |
| 2022-01-06 | 12,550.00 | 12,650.00 | 12,550.00 | 12,600.00 | 11,987.16 | 28,373 |
| 2022-01-05 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,272.57 | 24,820 |
| 2022-01-04 | 13,550.00 | 13,550.00 | 13,200.00 | 13,200.00 | 12,557.98 | 25,211 |
| 2022-01-03 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 12,843.39 | 32,833 |
| 2021-12-30 | 13,450.00 | 13,500.00 | 13,250.00 | 13,300.00 | 12,653.11 | 11,882 |
| 2021-12-29 | 13,350.00 | 13,550.00 | 13,350.00 | 13,450.00 | 12,795.82 | 12,764 |
| 2021-12-28 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 12,462.84 | 18,063 |
| 2021-12-27 | 13,550.00 | 13,650.00 | 13,250.00 | 13,300.00 | 12,416.16 | 20,725 |
| 2021-12-24 | 13,600.00 | 13,650.00 | 13,550.00 | 13,550.00 | 12,649.55 | 12,319 |
| 2021-12-23 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 12,602.87 | 18,791 |
| 2021-12-22 | 13,600.00 | 13,700.00 | 13,500.00 | 13,500.00 | 12,602.87 | 18,947 |
| 2021-12-21 | 13,450.00 | 13,850.00 | 13,450.00 | 13,600.00 | 12,696.23 | 29,238 |
| 2021-12-20 | 13,450.00 | 14,350.00 | 13,350.00 | 13,550.00 | 12,649.55 | 55,382 |
| 2021-12-17 | 13,350.00 | 13,600.00 | 13,300.00 | 13,300.00 | 12,416.16 | 30,768 |
| 2021-12-16 | 14,250.00 | 14,250.00 | 13,550.00 | 13,550.00 | 12,649.55 | 39,477 |
| 2021-12-15 | 14,150.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,069.65 | 50,972 |
| 2021-12-14 | 13,950.00 | 15,750.00 | 13,950.00 | 14,250.00 | 13,303.03 | 243,091 |
| 2021-12-13 | 13,350.00 | 14,250.00 | 13,100.00 | 14,250.00 | 13,303.03 | 51,626 |
| 2021-12-10 | 13,000.00 | 13,400.00 | 13,000.00 | 13,200.00 | 12,322.81 | 22,488 |
| 2021-12-09 | 13,100.00 | 13,150.00 | 13,000.00 | 13,100.00 | 12,229.45 | 17,945 |
| 2021-12-08 | 13,200.00 | 13,200.00 | 13,050.00 | 13,050.00 | 12,182.78 | 23,182 |
| 2021-12-07 | 13,000.00 | 13,150.00 | 12,800.00 | 13,150.00 | 12,276.13 | 31,302 |
| 2021-12-06 | 12,650.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,042.74 | 35,028 |
| 2021-12-03 | 12,700.00 | 13,200.00 | 12,700.00 | 13,200.00 | 12,322.81 | 26,618 |
| 2021-12-02 | 12,600.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,856.04 | 33,911 |
| 2021-12-01 | 12,900.00 | 13,300.00 | 12,850.00 | 13,000.00 | 12,136.10 | 32,461 |
| 2021-11-30 | 13,650.00 | 13,700.00 | 12,850.00 | 12,850.00 | 11,996.07 | 42,604 |
| 2021-11-29 | 13,550.00 | 13,850.00 | 13,400.00 | 13,550.00 | 12,649.55 | 32,438 |
| 2021-11-26 | 13,800.00 | 14,250.00 | 13,800.00 | 14,150.00 | 13,209.68 | 46,476 |
| 2021-11-25 | 13,600.00 | 13,950.00 | 13,400.00 | 13,850.00 | 12,929.61 | 27,490 |
| 2021-11-24 | 13,650.00 | 13,800.00 | 13,400.00 | 13,400.00 | 12,509.52 | 28,929 |
| 2021-11-23 | 13,800.00 | 13,800.00 | 13,550.00 | 13,650.00 | 12,742.90 | 37,123 |
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.