Hanwha Investment&Securities Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,980.00 | 6,980.00 | 6,790.00 | 6,790.00 | 6,790.00 | 7,832 |
| 2025-01-22 | 6,970.00 | 7,020.00 | 6,970.00 | 6,980.00 | 6,980.00 | 8,162 |
| 2025-01-21 | 6,900.00 | 7,070.00 | 6,870.00 | 7,040.00 | 7,040.00 | 24,456 |
| 2025-01-20 | 7,070.00 | 7,070.00 | 6,950.00 | 6,950.00 | 6,950.00 | 34,629 |
| 2025-01-17 | 6,750.00 | 7,050.00 | 6,750.00 | 7,000.00 | 7,000.00 | 13,738 |
| 2025-01-16 | 7,080.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 8,227 |
| 2025-01-15 | 7,150.00 | 7,150.00 | 6,980.00 | 6,980.00 | 6,980.00 | 8,301 |
| 2025-01-14 | 7,000.00 | 7,000.00 | 6,980.00 | 6,980.00 | 6,980.00 | 11,163 |
| 2025-01-13 | 7,050.00 | 7,100.00 | 6,950.00 | 7,050.00 | 7,050.00 | 4,126 |
| 2025-01-10 | 7,040.00 | 7,190.00 | 7,040.00 | 7,070.00 | 7,070.00 | 11,242 |
| 2025-01-09 | 7,100.00 | 7,200.00 | 7,080.00 | 7,200.00 | 7,200.00 | 6,573 |
| 2025-01-08 | 7,150.00 | 7,150.00 | 6,830.00 | 7,110.00 | 7,110.00 | 8,072 |
| 2025-01-07 | 7,440.00 | 7,440.00 | 7,270.00 | 7,270.00 | 7,270.00 | 8,323 |
| 2025-01-06 | 7,100.00 | 7,300.00 | 7,090.00 | 7,300.00 | 7,300.00 | 12,113 |
| 2025-01-03 | 6,970.00 | 7,150.00 | 6,970.00 | 7,100.00 | 7,100.00 | 6,961 |
| 2025-01-02 | 6,760.00 | 6,970.00 | 6,760.00 | 6,970.00 | 6,970.00 | 9,672 |
| 2024-12-30 | 6,700.00 | 6,780.00 | 6,700.00 | 6,760.00 | 6,760.00 | 9,144 |
| 2024-12-27 | 7,110.00 | 7,110.00 | 6,870.00 | 6,900.00 | 6,900.00 | 8,281 |
| 2024-12-26 | 7,210.00 | 7,210.00 | 7,100.00 | 7,100.00 | 7,100.00 | 8,811 |
| 2024-12-24 | 6,910.00 | 7,000.00 | 6,910.00 | 7,000.00 | 7,000.00 | 6,564 |
| 2024-12-23 | 6,750.00 | 7,120.00 | 6,700.00 | 7,070.00 | 7,070.00 | 12,758 |
| 2024-12-20 | 7,070.00 | 7,070.00 | 6,750.00 | 6,750.00 | 6,750.00 | 23,353 |
| 2024-12-19 | 6,990.00 | 7,140.00 | 6,990.00 | 7,130.00 | 7,130.00 | 11,821 |
| 2024-12-18 | 7,500.00 | 7,500.00 | 7,270.00 | 7,300.00 | 7,300.00 | 21,242 |
| 2024-12-17 | 7,800.00 | 7,800.00 | 7,560.00 | 7,590.00 | 7,590.00 | 21,612 |
| 2024-12-16 | 7,670.00 | 7,750.00 | 7,670.00 | 7,720.00 | 7,720.00 | 40,530 |
| 2024-12-13 | 7,210.00 | 7,320.00 | 7,200.00 | 7,310.00 | 7,310.00 | 10,775 |
| 2024-12-12 | 7,450.00 | 7,450.00 | 7,240.00 | 7,380.00 | 7,380.00 | 19,535 |
| 2024-12-11 | 7,240.00 | 7,240.00 | 7,100.00 | 7,200.00 | 7,200.00 | 23,320 |
| 2024-12-10 | 6,910.00 | 7,340.00 | 6,910.00 | 7,340.00 | 7,340.00 | 23,725 |
| 2024-12-09 | 7,470.00 | 7,470.00 | 7,100.00 | 7,110.00 | 7,110.00 | 44,183 |
| 2024-12-06 | 7,830.00 | 7,830.00 | 7,500.00 | 7,750.00 | 7,750.00 | 66,523 |
| 2024-12-05 | 8,100.00 | 8,730.00 | 8,060.00 | 8,500.00 | 8,500.00 | 144,842 |
| 2024-12-04 | 7,610.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,500.00 | 43,174 |
| 2024-12-03 | 7,780.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 44,859 |
| 2024-12-02 | 7,580.00 | 7,970.00 | 7,500.00 | 7,530.00 | 7,530.00 | 57,881 |
| 2024-11-29 | 7,030.00 | 7,200.00 | 7,020.00 | 7,120.00 | 7,120.00 | 15,324 |
| 2024-11-28 | 7,360.00 | 7,360.00 | 7,000.00 | 7,070.00 | 7,070.00 | 24,604 |
| 2024-11-27 | 7,130.00 | 7,290.00 | 7,130.00 | 7,190.00 | 7,190.00 | 20,372 |
| 2024-11-26 | 7,270.00 | 7,350.00 | 7,260.00 | 7,300.00 | 7,300.00 | 21,154 |
| 2024-11-25 | 7,490.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,550.00 | 29,377 |
| 2024-11-22 | 8,020.00 | 8,020.00 | 7,660.00 | 7,660.00 | 7,660.00 | 25,640 |
| 2024-11-21 | 7,800.00 | 8,150.00 | 7,680.00 | 7,990.00 | 7,990.00 | 63,891 |
| 2024-11-20 | 8,000.00 | 8,000.00 | 7,310.00 | 7,500.00 | 7,500.00 | 39,419 |
| 2024-11-19 | 8,250.00 | 8,250.00 | 7,810.00 | 7,890.00 | 7,890.00 | 33,150 |
| 2024-11-18 | 8,130.00 | 8,350.00 | 7,980.00 | 8,110.00 | 8,110.00 | 39,283 |
| 2024-11-15 | 7,800.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 52,588 |
| 2024-11-14 | 8,450.00 | 8,700.00 | 8,450.00 | 8,560.00 | 8,560.00 | 47,647 |
| 2024-11-13 | 9,000.00 | 9,150.00 | 8,000.00 | 8,300.00 | 8,300.00 | 127,776 |
| 2024-11-12 | 10,000.00 | 10,000.00 | 9,210.00 | 9,590.00 | 9,590.00 | 252,199 |
| 2024-11-11 | 7,820.00 | 9,030.00 | 7,820.00 | 8,330.00 | 8,330.00 | 241,510 |
| 2024-11-08 | 6,850.00 | 6,970.00 | 6,850.00 | 6,950.00 | 6,950.00 | 7,235 |
| 2024-11-07 | 7,150.00 | 7,150.00 | 6,700.00 | 6,710.00 | 6,710.00 | 22,014 |
| 2024-11-06 | 6,580.00 | 7,280.00 | 6,580.00 | 7,030.00 | 7,030.00 | 36,673 |
| 2024-11-05 | 6,600.00 | 6,700.00 | 6,580.00 | 6,640.00 | 6,640.00 | 11,477 |
| 2024-11-04 | 6,750.00 | 6,800.00 | 6,620.00 | 6,750.00 | 6,750.00 | 8,442 |
| 2024-11-01 | 6,840.00 | 6,840.00 | 6,660.00 | 6,800.00 | 6,800.00 | 10,592 |
| 2024-10-31 | 7,000.00 | 7,280.00 | 7,000.00 | 7,100.00 | 7,100.00 | 12,080 |
| 2024-10-30 | 7,830.00 | 7,830.00 | 7,200.00 | 7,220.00 | 7,220.00 | 43,873 |
| 2024-10-29 | 7,340.00 | 7,770.00 | 7,270.00 | 7,670.00 | 7,670.00 | 72,654 |
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.